{"status":"ok","report":{"price_analysis":{"current":10645.0,"change_1d":1.4,"change_7d":-2.6,"change_30d":-10.8,"high_30d":12300.0,"low_30d":9360.0,"position_in_range":44.0,"support":9654.0,"resistance":12006.0},"summary":"TIME K바이오액티브(463050)은(는) KRX 헬스케어를 추종하는 ETF입니다, 순자산 2,823억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-386.72)가 시그널선(-416.97)을 상회합니다(골든크로스). 현재가가 SMA20(10909)과 SMA60(11992) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9681~12136 (현재 위치 39%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.185397867104186,"macd":-386.7164604558384,"macd_signal":-416.9714804420954,"sma_20":10908.75,"sma_60":11991.583333333334,"bb_upper":12136.251018329516,"bb_lower":9681.248981670484,"atr_14":629.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9.76만, 기관 순매수 -93.78만. 30일 누적: 외국인 18.27만, 기관 -335.75만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":97623.0,"institutional_flow":-937830.0,"data":[{"date":"2026-10-22","foreign_net":18465.0,"institution_net":-1008.0,"retail_net":-17457.0},{"date":"2026-10-21","foreign_net":36379.0,"institution_net":-43130.0,"retail_net":6751.0},{"date":"2026-10-20","foreign_net":-725.0,"institution_net":-745245.0,"retail_net":745970.0},{"date":"2026-10-19","foreign_net":41445.0,"institution_net":-95013.0,"retail_net":53568.0},{"date":"2026-10-16","foreign_net":2059.0,"institution_net":-53434.0,"retail_net":51375.0},{"date":"2026-10-15","foreign_net":-12597.0,"institution_net":32568.0,"retail_net":-19971.0},{"date":"2026-10-14","foreign_net":477.0,"institution_net":12763.0,"retail_net":-13240.0},{"date":"2026-10-13","foreign_net":3638.0,"institution_net":16853.0,"retail_net":-20491.0},{"date":"2026-10-12","foreign_net":8364.0,"institution_net":-12909.0,"retail_net":4545.0},{"date":"2026-10-08","foreign_net":5188.0,"institution_net":44401.0,"retail_net":-49589.0},{"date":"2026-10-07","foreign_net":-16267.0,"institution_net":-59462.0,"retail_net":75729.0},{"date":"2026-10-06","foreign_net":10585.0,"institution_net":-87782.0,"retail_net":77197.0},{"date":"2026-10-02","foreign_net":26656.0,"institution_net":-430456.0,"retail_net":403800.0},{"date":"2026-10-01","foreign_net":20776.0,"institution_net":-468300.0,"retail_net":447524.0},{"date":"2026-09-30","foreign_net":-769.0,"institution_net":-40213.0,"retail_net":40982.0},{"date":"2026-09-29","foreign_net":3516.0,"institution_net":-22182.0,"retail_net":18666.0},{"date":"2026-09-28","foreign_net":-10931.0,"institution_net":2239.0,"retail_net":8692.0},{"date":"2026-09-23","foreign_net":5656.0,"institution_net":-11648.0,"retail_net":5992.0},{"date":"2026-09-22","foreign_net":-13022.0,"institution_net":-9556.0,"retail_net":22578.0},{"date":"2026-09-21","foreign_net":10957.0,"institution_net":-13907.0,"retail_net":2950.0},{"date":"2026-09-18","foreign_net":-2995.0,"institution_net":-47446.0,"retail_net":50441.0},{"date":"2026-09-17","foreign_net":49126.0,"institution_net":-1156575.0,"retail_net":1107449.0},{"date":"2026-09-16","foreign_net":1928.0,"institution_net":292.0,"retail_net":-2220.0},{"date":"2026-09-15","foreign_net":-4907.0,"institution_net":-6788.0,"retail_net":11695.0},{"date":"2026-09-14","foreign_net":4386.0,"institution_net":-28516.0,"retail_net":24130.0},{"date":"2026-09-11","foreign_net":-4571.0,"institution_net":-40969.0,"retail_net":45540.0},{"date":"2026-09-10","foreign_net":8827.0,"institution_net":-41009.0,"retail_net":32182.0},{"date":"2026-09-09","foreign_net":-16961.0,"institution_net":-72210.0,"retail_net":89171.0},{"date":"2026-09-08","foreign_net":17135.0,"institution_net":12999.0,"retail_net":-30134.0},{"date":"2026-09-07","foreign_net":-9076.0,"institution_net":8172.0,"retail_net":904.0}],"periods":{"d1":{"foreign_net":18465.0,"institution_net":-1008.0,"retail_net":-17457.0},"d3":{"foreign_net":54119.0,"institution_net":-789383.0,"retail_net":735264.0},"d7":{"foreign_net":85503.0,"institution_net":-892499.0,"retail_net":806996.0},"d14":{"foreign_net":144443.0,"institution_net":-1890154.0,"retail_net":1745711.0},"d30":{"foreign_net":182742.0,"institution_net":-3357471.0,"retail_net":3174729.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":50,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:52.132522+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 헬스케어","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":282300000000.0,"aum_display":"2,823억","dividend_yield":null,"tracking_error":16.32,"holdings":[{"ticker":"068270","name":"셀트리온","weight":12.9},{"ticker":"196170","name":"알테오젠","weight":10.62},{"ticker":"207940","name":"삼성바이오로직스","weight":8.07},{"ticker":"128940","name":"한미약품","weight":7.86},{"ticker":"226950","name":"올릭스","weight":7.38},{"ticker":"141080","name":"리가켐바이오","weight":5.68},{"ticker":"237690","name":"에스티팜","weight":4.63},{"ticker":"347850","name":"디앤디파마텍","weight":3.43},{"ticker":"298380","name":"에이비엘바이오","weight":3.41},{"ticker":"068760","name":"셀트리온제약","weight":2.37}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10645.0,"change_pct":1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-17","close":9865.0},{"date":"2023-08-18","close":9765.0},{"date":"2023-08-21","close":9660.0},{"date":"2023-08-22","close":9705.0},{"date":"2023-08-23","close":9700.0},{"date":"2023-08-24","close":9935.0},{"date":"2023-08-25","close":9810.0},{"date":"2023-08-28","close":9735.0},{"date":"2023-08-29","close":10245.0},{"date":"2023-08-30","close":10530.0},{"date":"2023-08-31","close":10925.0},{"date":"2023-09-01","close":10425.0},{"date":"2023-09-04","close":10335.0},{"date":"2023-09-05","close":10770.0},{"date":"2023-09-06","close":11150.0},{"date":"2023-09-07","close":10910.0},{"date":"2023-09-08","close":11180.0},{"date":"2023-09-11","close":11375.0},{"date":"2023-09-12","close":10870.0},{"date":"2023-09-13","close":10540.0},{"date":"2023-09-14","close":10730.0},{"date":"2023-09-15","close":10475.0},{"date":"2023-09-18","close":10260.0},{"date":"2023-09-19","close":10500.0},{"date":"2023-09-20","close":10095.0},{"date":"2023-09-21","close":9805.0},{"date":"2023-09-22","close":9660.0},{"date":"2023-09-25","close":9500.0},{"date":"2023-09-26","close":9215.0},{"date":"2023-09-27","close":9535.0},{"date":"2023-10-04","close":9015.0},{"date":"2023-10-05","close":8910.0},{"date":"2023-10-06","close":9320.0},{"date":"2023-10-10","close":8950.0},{"date":"2023-10-11","close":9105.0},{"date":"2023-10-12","close":9180.0},{"date":"2023-10-13","close":8840.0},{"date":"2023-10-16","close":8685.0},{"date":"2023-10-17","close":8680.0},{"date":"2023-10-18","close":8020.0},{"date":"2023-10-19","close":7625.0},{"date":"2023-10-20","close":7535.0},{"date":"2023-10-23","close":7475.0},{"date":"2023-10-24","close":7535.0},{"date":"2023-10-25","close":7490.0},{"date":"2023-10-26","close":7410.0},{"date":"2023-10-27","close":7555.0},{"date":"2023-10-30","close":7635.0},{"date":"2023-10-31","close":7650.0},{"date":"2023-11-01","close":7750.0},{"date":"2023-11-02","close":8245.0},{"date":"2023-11-03","close":8325.0},{"date":"2023-11-06","close":8500.0},{"date":"2023-11-07","close":8400.0},{"date":"2023-11-08","close":8410.0},{"date":"2023-11-09","close":8220.0},{"date":"2023-11-10","close":8160.0},{"date":"2023-11-13","close":7920.0},{"date":"2023-11-14","close":8020.0},{"date":"2023-11-15","close":8235.0},{"date":"2023-11-16","close":8210.0},{"date":"2023-11-17","close":8145.0},{"date":"2023-11-20","close":8215.0},{"date":"2023-11-21","close":8305.0},{"date":"2023-11-22","close":8265.0},{"date":"2023-11-23","close":8420.0},{"date":"2023-11-24","close":8395.0},{"date":"2023-11-27","close":8220.0},{"date":"2023-11-28","close":8350.0},{"date":"2023-11-29","close":8285.0},{"date":"2023-11-30","close":8390.0},{"date":"2023-12-01","close":8510.0},{"date":"2023-12-04","close":8415.0},{"date":"2023-12-05","close":8235.0},{"date":"2023-12-06","close":8225.0},{"date":"2023-12-07","close":8165.0},{"date":"2023-12-08","close":8295.0},{"date":"2023-12-11","close":8300.0},{"date":"2023-12-12","close":8315.0},{"date":"2023-12-13","close":8185.0},{"date":"2023-12-14","close":8320.0},{"date":"2023-12-15","close":8165.0},{"date":"2023-12-18","close":8300.0},{"date":"2023-12-19","close":8385.0},{"date":"2023-12-20","close":8480.0},{"date":"2023-12-21","close":8660.0},{"date":"2023-12-22","close":8775.0},{"date":"2023-12-26","close":9000.0},{"date":"2023-12-27","close":9260.0},{"date":"2023-12-28","close":9545.0},{"date":"2024-01-02","close":9550.0},{"date":"2024-01-03","close":9580.0},{"date":"2024-01-04","close":9120.0},{"date":"2024-01-05","close":9125.0},{"date":"2024-01-08","close":8880.0},{"date":"2024-01-09","close":9050.0},{"date":"2024-01-10","close":9120.0},{"date":"2024-01-11","close":9110.0},{"date":"2024-01-12","close":8840.0},{"date":"2024-01-15","close":8600.0},{"date":"2024-01-16","close":8570.0},{"date":"2024-01-17","close":8265.0},{"date":"2024-01-18","close":8215.0},{"date":"2024-01-19","close":8045.0},{"date":"2024-01-22","close":8135.0},{"date":"2024-01-23","close":8245.0},{"date":"2024-01-24","close":8050.0},{"date":"2024-01-25","close":8155.0},{"date":"2024-01-26","close":8370.0},{"date":"2024-01-29","close":8215.0},{"date":"2024-01-30","close":8265.0},{"date":"2024-01-31","close":8090.0},{"date":"2024-02-01","close":7895.0},{"date":"2024-02-02","close":8120.0},{"date":"2024-02-05","close":7955.0},{"date":"2024-02-06","close":7995.0},{"date":"2024-02-07","close":7975.0},{"date":"2024-02-08","close":7925.0},{"date":"2024-02-13","close":8230.0},{"date":"2024-02-14","close":8180.0},{"date":"2024-02-15","close":8165.0},{"date":"2024-02-16","close":8210.0},{"date":"2024-02-19","close":8265.0},{"date":"2024-02-20","close":8375.0},{"date":"2024-02-21","close":8415.0},{"date":"2024-02-22","close":8475.0},{"date":"2024-02-23","close":8840.0},{"date":"2024-02-26","close":9225.0},{"date":"2024-02-27","close":9080.0},{"date":"2024-02-28","close":9095.0},{"date":"2024-02-29","close":8990.0},{"date":"2024-03-04","close":9065.0},{"date":"2024-03-05","close":9380.0},{"date":"2024-03-06","close":9745.0},{"date":"2024-03-07","close":9565.0},{"date":"2024-03-08","close":9995.0},{"date":"2024-03-11","close":9930.0},{"date":"2024-03-12","close":10040.0},{"date":"2024-03-13","close":9985.0},{"date":"2024-03-14","close":9970.0},{"date":"2024-03-15","close":9765.0},{"date":"2024-03-18","close":9925.0},{"date":"2024-03-19","close":10020.0},{"date":"2024-03-20","close":9815.0},{"date":"2024-03-21","close":10040.0},{"date":"2024-03-22","close":10040.0},{"date":"2024-03-25","close":10440.0},{"date":"2024-03-26","close":10380.0},{"date":"2024-03-27","close":10065.0},{"date":"2024-03-28","close":10140.0},{"date":"2024-03-29","close":10040.0},{"date":"2024-04-01","close":10035.0},{"date":"2024-04-02","close":9365.0},{"date":"2024-04-03","close":9200.0},{"date":"2024-04-04","close":9195.0},{"date":"2024-04-05","close":9025.0},{"date":"2024-04-08","close":8965.0},{"date":"2024-04-09","close":9025.0},{"date":"2024-04-11","close":8990.0},{"date":"2024-04-12","close":9160.0},{"date":"2024-04-15","close":9025.0},{"date":"2024-04-16","close":8810.0},{"date":"2024-04-17","close":8615.0},{"date":"2024-04-18","close":9080.0},{"date":"2024-04-19","close":8955.0},{"date":"2024-04-22","close":9145.0},{"date":"2024-04-23","close":9365.0},{"date":"2024-04-24","close":9505.0},{"date":"2024-04-25","close":9305.0},{"date":"2024-04-26","close":9270.0},{"date":"2024-04-29","close":9450.0},{"date":"2024-04-30","close":9550.0},{"date":"2024-05-02","close":9490.0},{"date":"2024-05-03","close":9535.0},{"date":"2024-05-07","close":9615.0},{"date":"2024-05-08","close":9530.0},{"date":"2024-05-09","close":9475.0},{"date":"2024-05-10","close":9470.0},{"date":"2024-05-13","close":9315.0},{"date":"2024-05-14","close":9500.0},{"date":"2024-05-16","close":9675.0},{"date":"2024-05-17","close":9820.0},{"date":"2024-05-20","close":9790.0},{"date":"2024-05-21","close":9835.0},{"date":"2024-05-22","close":9640.0},{"date":"2024-05-23","close":9550.0},{"date":"2024-05-24","close":9600.0},{"date":"2024-05-27","close":9495.0},{"date":"2024-05-28","close":9490.0},{"date":"2024-05-29","close":9290.0},{"date":"2024-05-30","close":9300.0},{"date":"2024-05-31","close":9375.0},{"date":"2024-06-03","close":9560.0},{"date":"2024-06-04","close":9880.0},{"date":"2024-06-05","close":9975.0},{"date":"2024-06-07","close":10345.0},{"date":"2024-06-10","close":10145.0},{"date":"2024-06-11","close":10390.0},{"date":"2024-06-12","close":10290.0},{"date":"2024-06-13","close":10080.0},{"date":"2024-06-14","close":10030.0},{"date":"2024-06-17","close":9995.0},{"date":"2024-06-18","close":10130.0},{"date":"2024-06-19","close":10105.0},{"date":"2024-06-20","close":10225.0},{"date":"2024-06-21","close":10365.0},{"date":"2024-06-24","close":10365.0},{"date":"2024-06-25","close":10400.0},{"date":"2024-06-26","close":10305.0},{"date":"2024-06-27","close":10330.0},{"date":"2024-06-28","close":10370.0},{"date":"2024-07-01","close":10640.0},{"date":"2024-07-02","close":10370.0},{"date":"2024-07-03","close":10420.0},{"date":"2024-07-04","close":10540.0},{"date":"2024-07-05","close":11100.0},{"date":"2024-07-08","close":11030.0},{"date":"2024-07-09","close":11175.0},{"date":"2024-07-10","close":11170.0},{"date":"2024-07-11","close":11050.0},{"date":"2024-07-12","close":11300.0},{"date":"2024-07-15","close":11440.0},{"date":"2024-07-16","close":11235.0},{"date":"2024-07-17","close":11315.0},{"date":"2024-07-18","close":11030.0},{"date":"2024-07-19","close":11300.0},{"date":"2024-07-22","close":11225.0},{"date":"2024-07-23","close":11335.0},{"date":"2024-07-24","close":11640.0},{"date":"2024-07-25","close":11285.0},{"date":"2024-07-26","close":11410.0},{"date":"2024-07-29","close":11705.0},{"date":"2024-07-30","close":11845.0},{"date":"2024-07-31","close":11630.0},{"date":"2024-08-01","close":11580.0},{"date":"2024-08-02","close":11120.0},{"date":"2024-08-05","close":10040.0},{"date":"2024-08-06","close":10655.0},{"date":"2024-08-07","close":11190.0},{"date":"2024-08-08","close":11340.0},{"date":"2024-08-09","close":11440.0},{"date":"2024-08-12","close":11505.0},{"date":"2024-08-13","close":11265.0},{"date":"2024-08-14","close":11260.0},{"date":"2024-08-16","close":11515.0},{"date":"2024-08-19","close":11525.0},{"date":"2024-08-20","close":11480.0},{"date":"2024-08-21","close":11355.0},{"date":"2024-08-22","close":11300.0},{"date":"2024-08-23","close":11680.0},{"date":"2024-08-26","close":11845.0},{"date":"2024-08-27","close":11730.0},{"date":"2024-08-28","close":12040.0},{"date":"2024-08-29","close":11995.0},{"date":"2024-08-30","close":12300.0},{"date":"2024-09-02","close":12160.0},{"date":"2024-09-03","close":11985.0},{"date":"2024-09-04","close":11535.0},{"date":"2024-09-05","close":11290.0},{"date":"2024-09-06","close":11320.0},{"date":"2024-09-09","close":11400.0},{"date":"2024-09-10","close":11445.0},{"date":"2024-09-11","close":11285.0},{"date":"2024-09-12","close":11575.0},{"date":"2024-09-13","close":11720.0},{"date":"2024-09-19","close":12070.0},{"date":"2024-09-20","close":12565.0},{"date":"2024-09-23","close":12590.0},{"date":"2024-09-24","close":12610.0},{"date":"2024-09-25","close":12075.0},{"date":"2024-09-26","close":12265.0},{"date":"2024-09-27","close":11920.0},{"date":"2024-09-30","close":11895.0},{"date":"2024-10-02","close":11800.0},{"date":"2024-10-04","close":12265.0},{"date":"2024-10-07","close":12260.0},{"date":"2024-10-08","close":12410.0},{"date":"2024-10-10","close":12685.0},{"date":"2024-10-11","close":13000.0},{"date":"2024-10-14","close":13015.0},{"date":"2024-10-15","close":13260.0},{"date":"2024-10-16","close":13215.0},{"date":"2024-10-17","close":13120.0},{"date":"2024-10-18","close":13200.0},{"date":"2024-10-21","close":13455.0},{"date":"2024-10-22","close":13095.0},{"date":"2024-10-23","close":12905.0},{"date":"2024-10-24","close":12960.0},{"date":"2024-10-25","close":12765.0},{"date":"2024-10-28","close":12730.0},{"date":"2024-10-29","close":12770.0},{"date":"2024-10-30","close":12625.0},{"date":"2024-10-31","close":12500.0},{"date":"2024-11-01","close":11960.0},{"date":"2024-11-04","close":12700.0},{"date":"2024-11-05","close":12485.0},{"date":"2024-11-06","close":12690.0},{"date":"2024-11-07","close":12245.0},{"date":"2024-11-08","close":12710.0},{"date":"2024-11-11","close":13055.0},{"date":"2024-11-12","close":12580.0},{"date":"2024-11-13","close":11970.0},{"date":"2024-11-14","close":11960.0},{"date":"2024-11-15","close":12195.0},{"date":"2024-11-18","close":11800.0},{"date":"2024-11-19","close":11455.0},{"date":"2024-11-20","close":11140.0},{"date":"2024-11-21","close":11065.0},{"date":"2024-11-22","close":10540.0},{"date":"2024-11-25","close":11030.0},{"date":"2024-11-26","close":10715.0},{"date":"2024-11-27","close":10835.0},{"date":"2024-11-28","close":11190.0},{"date":"2024-11-29","close":10920.0},{"date":"2024-12-02","close":10985.0},{"date":"2024-12-03","close":11285.0},{"date":"2024-12-04","close":11065.0},{"date":"2024-12-05","close":10995.0},{"date":"2024-12-06","close":10905.0},{"date":"2024-12-09","close":10275.0},{"date":"2024-12-10","close":11115.0},{"date":"2024-12-11","close":11050.0},{"date":"2024-12-12","close":11285.0},{"date":"2024-12-13","close":11510.0},{"date":"2024-12-16","close":11525.0},{"date":"2024-12-17","close":11395.0},{"date":"2024-12-18","close":11365.0},{"date":"2024-12-19","close":11010.0},{"date":"2024-12-20","close":10715.0},{"date":"2024-12-23","close":11040.0},{"date":"2024-12-24","close":11200.0},{"date":"2024-12-26","close":11205.0},{"date":"2024-12-27","close":11070.0},{"date":"2024-12-30","close":11495.0},{"date":"2025-01-02","close":11300.0},{"date":"2025-01-03","close":11670.0},{"date":"2025-01-06","close":11700.0},{"date":"2025-01-07","close":11960.0},{"date":"2025-01-08","close":11775.0},{"date":"2025-01-09","close":11850.0},{"date":"2025-01-10","close":11765.0},{"date":"2025-01-13","close":11600.0},{"date":"2025-01-14","close":11630.0},{"date":"2025-01-15","close":11365.0},{"date":"2025-01-16","close":11755.0},{"date":"2025-01-17","close":11600.0},{"date":"2025-01-20","close":11580.0},{"date":"2025-01-21","close":11555.0},{"date":"2025-01-22","close":11595.0},{"date":"2025-01-23","close":11700.0},{"date":"2025-01-24","close":11900.0},{"date":"2025-01-31","close":12040.0},{"date":"2025-02-03","close":11635.0},{"date":"2025-02-04","close":11910.0},{"date":"2025-02-05","close":12095.0},{"date":"2025-02-06","close":12445.0},{"date":"2025-02-07","close":12525.0},{"date":"2025-02-10","close":12625.0},{"date":"2025-02-11","close":12550.0},{"date":"2025-02-12","close":12505.0},{"date":"2025-02-13","close":12510.0},{"date":"2025-02-14","close":12600.0},{"date":"2025-02-17","close":12760.0},{"date":"2025-02-18","close":12895.0},{"date":"2025-02-19","close":12595.0},{"date":"2025-02-20","close":12275.0},{"date":"2025-02-21","close":12470.0},{"date":"2025-02-24","close":12345.0},{"date":"2025-02-25","close":12525.0},{"date":"2025-02-26","close":12780.0},{"date":"2025-02-27","close":12680.0},{"date":"2025-02-28","close":12495.0},{"date":"2025-03-04","close":12700.0},{"date":"2025-03-05","close":12850.0},{"date":"2025-03-06","close":12675.0},{"date":"2025-03-07","close":12240.0},{"date":"2025-03-10","close":12230.0},{"date":"2025-03-11","close":12170.0},{"date":"2025-03-12","close":12140.0},{"date":"2025-03-13","close":12075.0},{"date":"2025-03-14","close":12400.0},{"date":"2025-03-17","close":12620.0},{"date":"2025-03-18","close":12710.0},{"date":"2025-03-19","close":12405.0},{"date":"2025-03-20","close":11940.0},{"date":"2025-03-21","close":11875.0},{"date":"2025-03-24","close":11850.0},{"date":"2025-03-25","close":11855.0},{"date":"2025-03-26","close":11800.0},{"date":"2025-03-27","close":11560.0},{"date":"2025-03-28","close":11390.0},{"date":"2025-03-31","close":11110.0},{"date":"2025-04-01","close":11495.0},{"date":"2025-04-02","close":11295.0},{"date":"2025-04-03","close":11455.0},{"date":"2025-04-04","close":11450.0},{"date":"2025-04-07","close":10740.0},{"date":"2025-04-08","close":10980.0},{"date":"2025-04-09","close":10890.0},{"date":"2025-04-10","close":11465.0},{"date":"2025-04-11","close":11815.0},{"date":"2025-04-14","close":12080.0},{"date":"2025-04-15","close":11920.0},{"date":"2025-04-16","close":11670.0},{"date":"2025-04-17","close":11865.0},{"date":"2025-04-18","close":12145.0},{"date":"2025-04-21","close":12085.0},{"date":"2025-04-22","close":12160.0},{"date":"2025-04-23","close":12175.0},{"date":"2025-04-24","close":12090.0},{"date":"2025-04-25","close":11995.0},{"date":"2025-04-28","close":11690.0},{"date":"2025-04-29","close":11975.0},{"date":"2025-04-30","close":11795.0},{"date":"2025-05-02","close":12040.0},{"date":"2025-05-07","close":11720.0},{"date":"2025-05-08","close":11840.0},{"date":"2025-05-09","close":11695.0},{"date":"2025-05-12","close":11295.0},{"date":"2025-05-13","close":11705.0},{"date":"2025-05-14","close":11780.0},{"date":"2025-05-15","close":11800.0},{"date":"2025-05-16","close":11770.0},{"date":"2025-05-19","close":11740.0},{"date":"2025-05-20","close":11800.0},{"date":"2025-05-21","close":12090.0},{"date":"2025-05-22","close":12060.0},{"date":"2025-05-23","close":11980.0},{"date":"2025-05-26","close":12060.0},{"date":"2025-05-27","close":12530.0},{"date":"2025-05-28","close":12275.0},{"date":"2025-05-29","close":12300.0},{"date":"2025-05-30","close":12445.0},{"date":"2025-06-02","close":12690.0},{"date":"2025-06-04","close":12470.0},{"date":"2025-06-05","close":12275.0},{"date":"2025-06-09","close":12650.0},{"date":"2025-06-10","close":12860.0},{"date":"2025-06-11","close":13140.0},{"date":"2025-06-12","close":13090.0},{"date":"2025-06-13","close":12575.0},{"date":"2025-06-16","close":12780.0},{"date":"2025-06-17","close":12725.0},{"date":"2025-06-18","close":12580.0},{"date":"2025-06-19","close":12650.0},{"date":"2025-06-20","close":12800.0},{"date":"2025-06-23","close":12540.0},{"date":"2025-06-24","close":12630.0},{"date":"2025-06-25","close":12600.0},{"date":"2025-06-26","close":12530.0},{"date":"2025-06-27","close":12480.0},{"date":"2025-06-30","close":12505.0},{"date":"2025-07-01","close":12510.0},{"date":"2025-07-02","close":12745.0},{"date":"2025-07-03","close":13010.0},{"date":"2025-07-04","close":12530.0},{"date":"2025-07-07","close":12865.0},{"date":"2025-07-08","close":12835.0},{"date":"2025-07-09","close":12960.0},{"date":"2025-07-10","close":13515.0},{"date":"2025-07-11","close":13355.0},{"date":"2025-07-14","close":13280.0},{"date":"2025-07-15","close":13795.0},{"date":"2025-07-16","close":13780.0},{"date":"2025-07-17","close":14315.0},{"date":"2025-07-18","close":14500.0},{"date":"2025-07-21","close":14275.0},{"date":"2025-07-22","close":14165.0},{"date":"2025-07-23","close":14280.0},{"date":"2025-07-24","close":14405.0},{"date":"2025-07-25","close":14105.0},{"date":"2025-07-28","close":13830.0},{"date":"2025-07-29","close":13860.0},{"date":"2025-07-30","close":13630.0},{"date":"2025-07-31","close":13665.0},{"date":"2025-08-01","close":12935.0},{"date":"2025-08-04","close":13235.0},{"date":"2025-08-05","close":13550.0},{"date":"2025-08-06","close":13670.0},{"date":"2025-08-07","close":13540.0},{"date":"2025-08-08","close":13590.0},{"date":"2025-08-11","close":13580.0},{"date":"2025-08-12","close":13470.0},{"date":"2025-08-13","close":13970.0},{"date":"2025-08-14","close":13980.0},{"date":"2025-08-18","close":13790.0},{"date":"2025-08-19","close":13500.0},{"date":"2025-08-20","close":13360.0},{"date":"2025-08-21","close":13230.0},{"date":"2025-08-22","close":13430.0},{"date":"2025-08-25","close":13795.0},{"date":"2025-08-26","close":13970.0},{"date":"2025-08-27","close":13875.0},{"date":"2025-08-28","close":13920.0},{"date":"2025-08-29","close":13960.0},{"date":"2025-09-01","close":13795.0},{"date":"2025-09-02","close":14205.0},{"date":"2025-09-03","close":14400.0},{"date":"2025-09-04","close":14510.0},{"date":"2025-09-05","close":14835.0},{"date":"2025-09-08","close":14875.0},{"date":"2025-09-09","close":14935.0},{"date":"2025-09-10","close":14980.0},{"date":"2025-09-11","close":14895.0},{"date":"2025-09-12","close":15075.0},{"date":"2025-09-15","close":15065.0},{"date":"2025-09-16","close":14910.0},{"date":"2025-09-17","close":14600.0},{"date":"2025-09-18","close":14750.0},{"date":"2025-09-19","close":15310.0},{"date":"2025-09-22","close":15635.0},{"date":"2025-09-23","close":15750.0},{"date":"2025-09-24","close":15075.0},{"date":"2025-09-25","close":14630.0},{"date":"2025-09-26","close":14480.0},{"date":"2025-09-29","close":14830.0},{"date":"2025-09-30","close":14825.0},{"date":"2025-10-01","close":14975.0},{"date":"2025-10-02","close":15050.0},{"date":"2025-10-10","close":15020.0},{"date":"2025-10-13","close":14645.0},{"date":"2025-10-14","close":14660.0},{"date":"2025-10-15","close":14620.0},{"date":"2025-10-16","close":14260.0},{"date":"2025-10-17","close":14200.0},{"date":"2025-10-20","close":14510.0},{"date":"2025-10-21","close":14485.0},{"date":"2025-10-22","close":14630.0},{"date":"2025-10-23","close":14460.0},{"date":"2025-10-24","close":14365.0},{"date":"2025-10-27","close":15470.0},{"date":"2025-10-28","close":15460.0},{"date":"2025-10-29","close":15180.0},{"date":"2025-10-30","close":15320.0},{"date":"2025-10-31","close":16160.0},{"date":"2025-11-03","close":16455.0},{"date":"2025-11-04","close":17185.0},{"date":"2025-11-05","close":16905.0},{"date":"2025-11-06","close":16825.0},{"date":"2025-11-07","close":16470.0},{"date":"2025-11-10","close":16480.0},{"date":"2025-11-11","close":16150.0},{"date":"2025-11-12","close":18160.0},{"date":"2025-11-13","close":18550.0},{"date":"2025-11-14","close":18900.0},{"date":"2025-11-17","close":19435.0},{"date":"2025-11-18","close":19070.0},{"date":"2025-11-19","close":18665.0},{"date":"2025-11-20","close":19295.0},{"date":"2025-11-21","close":19160.0},{"date":"2025-11-24","close":18835.0},{"date":"2025-11-25","close":18485.0},{"date":"2025-11-26","close":19390.0},{"date":"2025-11-27","close":19200.0},{"date":"2025-11-28","close":20030.0},{"date":"2025-12-01","close":20340.0},{"date":"2025-12-02","close":20230.0},{"date":"2025-12-03","close":20275.0},{"date":"2025-12-04","close":20450.0},{"date":"2025-12-05","close":19370.0},{"date":"2025-12-08","close":18830.0},{"date":"2025-12-09","close":19050.0},{"date":"2025-12-10","close":19570.0},{"date":"2025-12-11","close":19635.0},{"date":"2025-12-12","close":19265.0},{"date":"2025-12-15","close":19590.0},{"date":"2025-12-16","close":19315.0},{"date":"2025-12-17","close":18625.0},{"date":"2025-12-18","close":18685.0},{"date":"2025-12-19","close":19100.0},{"date":"2025-12-22","close":18785.0},{"date":"2025-12-23","close":18565.0},{"date":"2025-12-24","close":18680.0},{"date":"2025-12-26","close":19245.0},{"date":"2025-12-29","close":19595.0},{"date":"2025-12-30","close":19575.0},{"date":"2026-01-02","close":19185.0},{"date":"2026-01-05","close":19925.0},{"date":"2026-01-06","close":19770.0},{"date":"2026-01-07","close":20050.0},{"date":"2026-01-08","close":20470.0},{"date":"2026-01-09","close":20555.0},{"date":"2026-01-12","close":20035.0},{"date":"2026-01-13","close":19625.0},{"date":"2026-01-14","close":19135.0},{"date":"2026-01-15","close":19200.0},{"date":"2026-01-16","close":19600.0},{"date":"2026-01-19","close":19360.0},{"date":"2026-01-20","close":19190.0},{"date":"2026-01-21","close":17435.0},{"date":"2026-01-22","close":17705.0},{"date":"2026-01-23","close":18600.0},{"date":"2026-01-26","close":19810.0},{"date":"2026-01-27","close":19855.0},{"date":"2026-01-28","close":20350.0},{"date":"2026-01-29","close":20615.0},{"date":"2026-01-30","close":19550.0},{"date":"2026-02-02","close":18585.0},{"date":"2026-02-03","close":19550.0},{"date":"2026-02-04","close":19500.0},{"date":"2026-02-05","close":18875.0},{"date":"2026-02-06","close":18130.0},{"date":"2026-02-09","close":19070.0},{"date":"2026-02-10","close":18840.0},{"date":"2026-02-11","close":19225.0},{"date":"2026-02-12","close":19225.0},{"date":"2026-02-13","close":18900.0},{"date":"2026-02-19","close":19915.0},{"date":"2026-02-20","close":19570.0},{"date":"2026-02-23","close":20020.0},{"date":"2026-02-24","close":20020.0},{"date":"2026-02-25","close":19850.0},{"date":"2026-02-26","close":20735.0},{"date":"2026-02-27","close":21175.0},{"date":"2026-03-03","close":20415.0},{"date":"2026-03-04","close":17290.0},{"date":"2026-03-05","close":19960.0},{"date":"2026-03-06","close":20405.0},{"date":"2026-03-09","close":19875.0},{"date":"2026-03-10","close":20000.0},{"date":"2026-03-11","close":19990.0},{"date":"2026-03-12","close":20100.0},{"date":"2026-03-13","close":20700.0},{"date":"2026-03-16","close":20170.0},{"date":"2026-03-17","close":20040.0},{"date":"2026-03-18","close":20650.0},{"date":"2026-03-19","close":20200.0},{"date":"2026-03-20","close":20670.0},{"date":"2026-03-23","close":19400.0},{"date":"2026-03-24","close":19760.0},{"date":"2026-03-25","close":20600.0},{"date":"2026-03-26","close":21055.0},{"date":"2026-03-27","close":21200.0},{"date":"2026-03-30","close":20380.0},{"date":"2026-03-31","close":18940.0},{"date":"2026-04-01","close":19975.0},{"date":"2026-04-02","close":18380.0},{"date":"2026-04-03","close":18030.0},{"date":"2026-04-06","close":17430.0},{"date":"2026-04-07","close":17345.0},{"date":"2026-04-08","close":17880.0},{"date":"2026-04-09","close":17670.0},{"date":"2026-04-10","close":17910.0},{"date":"2026-04-13","close":17800.0},{"date":"2026-04-14","close":17740.0},{"date":"2026-04-15","close":18520.0},{"date":"2026-04-16","close":18640.0},{"date":"2026-04-17","close":18530.0},{"date":"2026-04-20","close":18620.0},{"date":"2026-04-21","close":18040.0},{"date":"2026-04-22","close":17900.0},{"date":"2026-04-23","close":18105.0},{"date":"2026-04-24","close":18590.0},{"date":"2026-04-27","close":18960.0},{"date":"2026-04-28","close":18595.0},{"date":"2026-04-29","close":18505.0},{"date":"2026-04-30","close":17790.0},{"date":"2026-05-04","close":17750.0},{"date":"2026-05-06","close":17370.0},{"date":"2026-05-07","close":17290.0},{"date":"2026-05-08","close":17280.0},{"date":"2026-05-11","close":16950.0},{"date":"2026-05-12","close":17325.0},{"date":"2026-05-13","close":16820.0},{"date":"2026-05-14","close":17100.0},{"date":"2026-05-15","close":16610.0},{"date":"2026-05-18","close":15610.0},{"date":"2026-05-19","close":15500.0},{"date":"2026-05-20","close":15005.0},{"date":"2026-05-21","close":15350.0},{"date":"2026-05-22","close":16340.0},{"date":"2026-05-26","close":16525.0},{"date":"2026-05-27","close":16705.0},{"date":"2026-05-28","close":16530.0},{"date":"2026-05-29","close":15950.0},{"date":"2026-06-01","close":15880.0},{"date":"2026-06-02","close":15395.0},{"date":"2026-06-04","close":15165.0},{"date":"2026-06-05","close":14650.0},{"date":"2026-06-08","close":12930.0},{"date":"2026-06-09","close":13900.0},{"date":"2026-06-10","close":13610.0},{"date":"2026-06-11","close":14020.0},{"date":"2026-06-12","close":13870.0},{"date":"2026-06-15","close":13970.0},{"date":"2026-06-16","close":14445.0},{"date":"2026-06-17","close":15100.0},{"date":"2026-06-18","close":14610.0},{"date":"2026-06-19","close":14065.0},{"date":"2026-06-22","close":13840.0},{"date":"2026-06-23","close":13180.0},{"date":"2026-06-24","close":14225.0},{"date":"2026-06-25","close":14110.0},{"date":"2026-06-26","close":13370.0},{"date":"2026-06-29","close":15100.0},{"date":"2026-06-30","close":14390.0},{"date":"2026-07-01","close":14555.0},{"date":"2026-07-02","close":14265.0},{"date":"2026-07-03","close":14150.0},{"date":"2026-07-06","close":13415.0},{"date":"2026-07-07","close":13625.0},{"date":"2026-07-08","close":12830.0},{"date":"2026-07-09","close":12660.0},{"date":"2026-07-10","close":13000.0},{"date":"2026-07-13","close":12475.0},{"date":"2026-07-14","close":12025.0},{"date":"2026-07-15","close":12650.0},{"date":"2026-07-16","close":12380.0},{"date":"2026-07-20","close":11805.0},{"date":"2026-07-21","close":11720.0},{"date":"2026-07-22","close":11480.0},{"date":"2026-07-23","close":12200.0},{"date":"2026-07-24","close":12190.0},{"date":"2026-07-27","close":12150.0},{"date":"2026-07-28","close":11770.0},{"date":"2026-07-29","close":10880.0},{"date":"2026-07-30","close":10650.0},{"date":"2026-07-31","close":11490.0},{"date":"2026-08-03","close":11800.0},{"date":"2026-08-04","close":12910.0},{"date":"2026-08-05","close":13010.0},{"date":"2026-08-06","close":13225.0},{"date":"2026-08-07","close":13445.0},{"date":"2026-08-10","close":14645.0},{"date":"2026-08-11","close":14290.0},{"date":"2026-08-12","close":13875.0},{"date":"2026-08-13","close":13790.0},{"date":"2026-08-14","close":13755.0},{"date":"2026-08-18","close":13040.0},{"date":"2026-08-19","close":13050.0},{"date":"2026-08-20","close":13520.0},{"date":"2026-08-21","close":12730.0},{"date":"2026-08-24","close":13350.0},{"date":"2026-08-25","close":13115.0},{"date":"2026-08-26","close":13290.0},{"date":"2026-08-27","close":13175.0},{"date":"2026-08-28","close":13320.0},{"date":"2026-08-31","close":12935.0},{"date":"2026-09-01","close":12660.0},{"date":"2026-09-02","close":12340.0},{"date":"2026-09-03","close":11900.0},{"date":"2026-09-04","close":12255.0},{"date":"2026-09-07","close":12180.0},{"date":"2026-09-08","close":11935.0},{"date":"2026-09-09","close":11995.0},{"date":"2026-09-10","close":11830.0},{"date":"2026-09-11","close":11585.0},{"date":"2026-09-14","close":11435.0},{"date":"2026-09-15","close":11460.0},{"date":"2026-09-16","close":11385.0},{"date":"2026-09-17","close":11670.0},{"date":"2026-09-18","close":11290.0},{"date":"2026-09-21","close":11195.0},{"date":"2026-09-22","close":11080.0},{"date":"2026-09-23","close":11000.0},{"date":"2026-09-28","close":11135.0},{"date":"2026-09-29","close":10970.0},{"date":"2026-09-30","close":10960.0},{"date":"2026-10-01","close":11915.0},{"date":"2026-10-02","close":11640.0},{"date":"2026-10-06","close":12000.0},{"date":"2026-10-07","close":11715.0},{"date":"2026-10-08","close":11105.0},{"date":"2026-10-12","close":10560.0},{"date":"2026-10-13","close":10145.0},{"date":"2026-10-14","close":9920.0},{"date":"2026-10-15","close":9625.0},{"date":"2026-10-16","close":10320.0},{"date":"2026-10-19","close":10930.0},{"date":"2026-10-20","close":10635.0},{"date":"2026-10-21","close":10830.0},{"date":"2026-10-22","close":10495.0},{"date":"2026-10-23","close":10500.0}],"chart_data":[{"date":"2024-10-23","open":13105,"high":13250,"low":12605,"close":12905,"volume":342572},{"date":"2024-10-24","open":12810,"high":13100,"low":12695,"close":12960,"volume":244217},{"date":"2024-10-25","open":12960,"high":12990,"low":12690,"close":12765,"volume":263906},{"date":"2024-10-28","open":12750,"high":12915,"low":12515,"close":12730,"volume":1199402},{"date":"2024-10-29","open":12820,"high":12840,"low":12525,"close":12770,"volume":1143358},{"date":"2024-10-30","open":12725,"high":12755,"low":12570,"close":12625,"volume":958300},{"date":"2024-10-31","open":12420,"high":12620,"low":12350,"close":12500,"volume":201302},{"date":"2024-11-01","open":12375,"high":12450,"low":11960,"close":11960,"volume":1178683},{"date":"2024-11-04","open":11885,"high":12725,"low":11740,"close":12700,"volume":1485478},{"date":"2024-11-05","open":12690,"high":12770,"low":12450,"close":12485,"volume":275268},{"date":"2024-11-06","open":12595,"high":12750,"low":12330,"close":12690,"volume":618757},{"date":"2024-11-07","open":12670,"high":12670,"low":12020,"close":12245,"volume":851549},{"date":"2024-11-08","open":12350,"high":12810,"low":12285,"close":12710,"volume":728808},{"date":"2024-11-11","open":12760,"high":13075,"low":12735,"close":13055,"volume":369874},{"date":"2024-11-12","open":12970,"high":13045,"low":12500,"close":12580,"volume":522175},{"date":"2024-11-13","open":12510,"high":12605,"low":11960,"close":11970,"volume":678515},{"date":"2024-11-14","open":12000,"high":12385,"low":11960,"close":11960,"volume":213650},{"date":"2024-11-15","open":11815,"high":12195,"low":11795,"close":12195,"volume":259061},{"date":"2024-11-18","open":11825,"high":11985,"low":11640,"close":11800,"volume":336232},{"date":"2024-11-19","open":11890,"high":11960,"low":11360,"close":11455,"volume":494000},{"date":"2024-11-20","open":11870,"high":11870,"low":11140,"close":11140,"volume":457720},{"date":"2024-11-21","open":11155,"high":11205,"low":10540,"close":11065,"volume":2243471},{"date":"2024-11-22","open":11065,"high":11065,"low":10365,"close":10540,"volume":1065414},{"date":"2024-11-25","open":10610,"high":11030,"low":10610,"close":11030,"volume":391885},{"date":"2024-11-26","open":11125,"high":11125,"low":10630,"close":10715,"volume":770947},{"date":"2024-11-27","open":10710,"high":10910,"low":10635,"close":10835,"volume":184677},{"date":"2024-11-28","open":10855,"high":11205,"low":10855,"close":11190,"volume":276724},{"date":"2024-11-29","open":11210,"high":11210,"low":10845,"close":10920,"volume":157984},{"date":"2024-12-02","open":11060,"high":11060,"low":10830,"close":10985,"volume":216531},{"date":"2024-12-03","open":10985,"high":11285,"low":10985,"close":11285,"volume":1036311},{"date":"2024-12-04","open":10915,"high":11225,"low":10865,"close":11065,"volume":752538},{"date":"2024-12-05","open":11120,"high":11220,"low":10995,"close":10995,"volume":133460},{"date":"2024-12-06","open":10980,"high":10980,"low":10535,"close":10905,"volume":430420},{"date":"2024-12-09","open":10580,"high":10660,"low":10240,"close":10275,"volume":568270},{"date":"2024-12-10","open":10430,"high":11115,"low":10380,"close":11115,"volume":329260},{"date":"2024-12-11","open":11185,"high":11185,"low":10990,"close":11050,"volume":170166},{"date":"2024-12-12","open":11140,"high":11435,"low":11115,"close":11285,"volume":2665684},{"date":"2024-12-13","open":11275,"high":11620,"low":11205,"close":11510,"volume":337078},{"date":"2024-12-16","open":11650,"high":11670,"low":11450,"close":11525,"volume":319805},{"date":"2024-12-17","open":11480,"high":11545,"low":11310,"close":11395,"volume":87104},{"date":"2024-12-18","open":11450,"high":11450,"low":11180,"close":11365,"volume":228688},{"date":"2024-12-19","open":11095,"high":11135,"low":10920,"close":11010,"volume":274823},{"date":"2024-12-20","open":10980,"high":10980,"low":10680,"close":10715,"volume":150539},{"date":"2024-12-23","open":10800,"high":11050,"low":10800,"close":11040,"volume":159576},{"date":"2024-12-24","open":11085,"high":11250,"low":10940,"close":11200,"volume":129392},{"date":"2024-12-26","open":11250,"high":11335,"low":11115,"close":11205,"volume":145119},{"date":"2024-12-27","open":11225,"high":11285,"low":10920,"close":11070,"volume":89472},{"date":"2024-12-30","open":11005,"high":11575,"low":11005,"close":11495,"volume":213639},{"date":"2025-01-02","open":11510,"high":11510,"low":11215,"close":11300,"volume":90087},{"date":"2025-01-03","open":11395,"high":11675,"low":11255,"close":11670,"volume":1054047},{"date":"2025-01-06","open":11615,"high":11760,"low":11475,"close":11700,"volume":180739},{"date":"2025-01-07","open":11700,"high":11970,"low":11610,"close":11960,"volume":283872},{"date":"2025-01-08","open":11960,"high":12035,"low":11720,"close":11775,"volume":831565},{"date":"2025-01-09","open":11775,"high":11975,"low":11600,"close":11850,"volume":108360},{"date":"2025-01-10","open":11965,"high":11965,"low":11680,"close":11765,"volume":196768},{"date":"2025-01-13","open":11750,"high":11850,"low":11525,"close":11600,"volume":748914},{"date":"2025-01-14","open":11730,"high":11795,"low":11575,"close":11630,"volume":121002},{"date":"2025-01-15","open":11640,"high":11700,"low":11310,"close":11365,"volume":224223},{"date":"2025-01-16","open":11710,"high":11825,"low":11515,"close":11755,"volume":286965},{"date":"2025-01-17","open":11700,"high":11730,"low":11500,"close":11600,"volume":173695},{"date":"2025-01-20","open":11565,"high":11610,"low":11385,"close":11580,"volume":563154},{"date":"2025-01-21","open":11575,"high":11710,"low":11505,"close":11555,"volume":201186},{"date":"2025-01-22","open":11745,"high":11800,"low":11570,"close":11595,"volume":133243},{"date":"2025-01-23","open":11725,"high":11820,"low":11585,"close":11700,"volume":163175},{"date":"2025-01-24","open":11820,"high":11930,"low":11690,"close":11900,"volume":200234},{"date":"2025-01-31","open":12050,"high":12090,"low":11845,"close":12040,"volume":247905},{"date":"2025-02-03","open":12000,"high":12000,"low":11600,"close":11635,"volume":140161},{"date":"2025-02-04","open":11935,"high":12115,"low":11790,"close":11910,"volume":195251},{"date":"2025-02-05","open":12100,"high":12225,"low":11960,"close":12095,"volume":353431},{"date":"2025-02-06","open":12240,"high":12510,"low":12240,"close":12445,"volume":435167},{"date":"2025-02-07","open":12450,"high":12595,"low":12420,"close":12525,"volume":239640},{"date":"2025-02-10","open":12640,"high":12730,"low":12355,"close":12625,"volume":381764},{"date":"2025-02-11","open":12695,"high":12835,"low":12505,"close":12550,"volume":147962},{"date":"2025-02-12","open":12520,"high":12535,"low":12260,"close":12505,"volume":1054551},{"date":"2025-02-13","open":12510,"high":12510,"low":12210,"close":12510,"volume":207212},{"date":"2025-02-14","open":12510,"high":12600,"low":12405,"close":12600,"volume":184314},{"date":"2025-02-17","open":12675,"high":12760,"low":12480,"close":12760,"volume":131103},{"date":"2025-02-18","open":12760,"high":12895,"low":12575,"close":12895,"volume":252421},{"date":"2025-02-19","open":12840,"high":12840,"low":12545,"close":12595,"volume":310125},{"date":"2025-02-20","open":12535,"high":12570,"low":12265,"close":12275,"volume":199007},{"date":"2025-02-21","open":12340,"high":12485,"low":12285,"close":12470,"volume":139509},{"date":"2025-02-24","open":12370,"high":12410,"low":12205,"close":12345,"volume":157042},{"date":"2025-02-25","open":12295,"high":12570,"low":12210,"close":12525,"volume":132086},{"date":"2025-02-26","open":12655,"high":12815,"low":12450,"close":12780,"volume":267087},{"date":"2025-02-27","open":12790,"high":12790,"low":12605,"close":12680,"volume":243873},{"date":"2025-02-28","open":12500,"high":12590,"low":12385,"close":12495,"volume":150955},{"date":"2025-03-04","open":12430,"high":12760,"low":12385,"close":12700,"volume":222138},{"date":"2025-03-05","open":12780,"high":12980,"low":12700,"close":12850,"volume":254957},{"date":"2025-03-06","open":12850,"high":12850,"low":12615,"close":12675,"volume":2806263},{"date":"2025-03-07","open":12555,"high":12730,"low":12225,"close":12240,"volume":222856},{"date":"2025-03-10","open":12125,"high":12400,"low":12005,"close":12230,"volume":201186},{"date":"2025-03-11","open":11920,"high":12190,"low":11920,"close":12170,"volume":336634},{"date":"2025-03-12","open":12180,"high":12350,"low":12125,"close":12140,"volume":113148},{"date":"2025-03-13","open":12170,"high":12325,"low":12075,"close":12075,"volume":123976},{"date":"2025-03-14","open":12070,"high":12515,"low":12070,"close":12400,"volume":93290},{"date":"2025-03-17","open":12440,"high":12640,"low":12215,"close":12620,"volume":274242},{"date":"2025-03-18","open":12690,"high":12775,"low":12535,"close":12710,"volume":218331},{"date":"2025-03-19","open":12750,"high":12840,"low":12390,"close":12405,"volume":143431},{"date":"2025-03-20","open":12405,"high":12460,"low":11915,"close":11940,"volume":205663},{"date":"2025-03-21","open":11785,"high":12255,"low":11785,"close":11875,"volume":508220},{"date":"2025-03-24","open":11990,"high":12050,"low":11835,"close":11850,"volume":68490},{"date":"2025-03-25","open":11830,"high":11985,"low":11780,"close":11855,"volume":59445},{"date":"2025-03-26","open":11890,"high":11890,"low":11550,"close":11800,"volume":124274},{"date":"2025-03-27","open":11750,"high":11815,"low":11520,"close":11560,"volume":119049},{"date":"2025-03-28","open":11550,"high":11630,"low":11305,"close":11390,"volume":150280},{"date":"2025-03-31","open":11200,"high":11350,"low":11015,"close":11110,"volume":129369},{"date":"2025-04-01","open":11200,"high":11610,"low":11200,"close":11495,"volume":89150},{"date":"2025-04-02","open":11620,"high":11620,"low":11245,"close":11295,"volume":105190},{"date":"2025-04-03","open":11125,"high":11490,"low":11050,"close":11455,"volume":92169},{"date":"2025-04-04","open":11390,"high":11705,"low":11265,"close":11450,"volume":143966},{"date":"2025-04-07","open":11100,"high":11295,"low":10740,"close":10740,"volume":106190},{"date":"2025-04-08","open":10975,"high":11185,"low":10840,"close":10980,"volume":122475},{"date":"2025-04-09","open":10980,"high":11080,"low":10710,"close":10890,"volume":167369},{"date":"2025-04-10","open":11425,"high":11480,"low":11215,"close":11465,"volume":65521},{"date":"2025-04-11","open":11375,"high":11835,"low":11255,"close":11815,"volume":191001},{"date":"2025-04-14","open":11895,"high":12120,"low":11800,"close":12080,"volume":189770},{"date":"2025-04-15","open":12080,"high":12080,"low":11715,"close":11920,"volume":86317},{"date":"2025-04-16","open":11890,"high":11915,"low":11600,"close":11670,"volume":70473},{"date":"2025-04-17","open":11630,"high":11880,"low":11630,"close":11865,"volume":95318},{"date":"2025-04-18","open":11885,"high":12155,"low":11870,"close":12145,"volume":95107},{"date":"2025-04-21","open":12145,"high":12180,"low":12030,"close":12085,"volume":81596},{"date":"2025-04-22","open":12045,"high":12205,"low":12030,"close":12160,"volume":63654},{"date":"2025-04-23","open":12295,"high":12295,"low":12085,"close":12175,"volume":105945},{"date":"2025-04-24","open":12175,"high":12190,"low":11990,"close":12090,"volume":69619},{"date":"2025-04-25","open":12090,"high":12140,"low":11980,"close":11995,"volume":61259},{"date":"2025-04-28","open":12080,"high":12080,"low":11650,"close":11690,"volume":72437},{"date":"2025-04-29","open":11850,"high":11985,"low":11800,"close":11975,"volume":118484},{"date":"2025-04-30","open":11955,"high":12005,"low":11730,"close":11795,"volume":41639},{"date":"2025-05-02","open":11585,"high":12060,"low":11585,"close":12040,"volume":135636},{"date":"2025-05-07","open":11900,"high":11910,"low":11570,"close":11720,"volume":88481},{"date":"2025-05-08","open":11720,"high":11880,"low":11720,"close":11840,"volume":67098},{"date":"2025-05-09","open":11840,"high":11840,"low":11635,"close":11695,"volume":67113},{"date":"2025-05-12","open":11610,"high":11610,"low":11295,"close":11295,"volume":166240},{"date":"2025-05-13","open":11450,"high":11790,"low":11450,"close":11705,"volume":298402},{"date":"2025-05-14","open":11575,"high":11835,"low":11345,"close":11780,"volume":233283},{"date":"2025-05-15","open":11680,"high":11845,"low":11660,"close":11800,"volume":86141},{"date":"2025-05-16","open":11795,"high":11800,"low":11690,"close":11770,"volume":63428},{"date":"2025-05-19","open":11760,"high":11825,"low":11620,"close":11740,"volume":163289},{"date":"2025-05-20","open":11860,"high":11975,"low":11800,"close":11800,"volume":114042},{"date":"2025-05-21","open":11865,"high":12140,"low":11865,"close":12090,"volume":276330},{"date":"2025-05-22","open":12090,"high":12510,"low":11940,"close":12060,"volume":234132},{"date":"2025-05-23","open":12005,"high":12105,"low":11910,"close":11980,"volume":63226},{"date":"2025-05-26","open":12090,"high":12090,"low":11925,"close":12060,"volume":147081},{"date":"2025-05-27","open":12210,"high":12530,"low":12140,"close":12530,"volume":252096},{"date":"2025-05-28","open":12565,"high":12565,"low":12245,"close":12275,"volume":298002},{"date":"2025-05-29","open":12280,"high":12370,"low":12210,"close":12300,"volume":166726},{"date":"2025-05-30","open":12320,"high":12520,"low":12320,"close":12445,"volume":186944},{"date":"2025-06-02","open":12445,"high":12700,"low":12445,"close":12690,"volume":332367},{"date":"2025-06-04","open":12645,"high":12675,"low":12395,"close":12470,"volume":1416192},{"date":"2025-06-05","open":12440,"high":12545,"low":12205,"close":12275,"volume":657681},{"date":"2025-06-09","open":12280,"high":12690,"low":12220,"close":12650,"volume":1155827},{"date":"2025-06-10","open":12670,"high":12895,"low":12600,"close":12860,"volume":1935601},{"date":"2025-06-11","open":12960,"high":13180,"low":12900,"close":13140,"volume":389565},{"date":"2025-06-12","open":13140,"high":13215,"low":13065,"close":13090,"volume":418578},{"date":"2025-06-13","open":13250,"high":13250,"low":12375,"close":12575,"volume":615755},{"date":"2025-06-16","open":12790,"high":12885,"low":12560,"close":12780,"volume":1213921},{"date":"2025-06-17","open":12780,"high":12860,"low":12635,"close":12725,"volume":501113},{"date":"2025-06-18","open":12630,"high":12790,"low":12560,"close":12580,"volume":252305},{"date":"2025-06-19","open":12660,"high":12675,"low":12495,"close":12650,"volume":2246147},{"date":"2025-06-20","open":12725,"high":12900,"low":12665,"close":12800,"volume":378198},{"date":"2025-06-23","open":12510,"high":12590,"low":12440,"close":12540,"volume":1428450},{"date":"2025-06-24","open":12735,"high":12800,"low":12590,"close":12630,"volume":452348},{"date":"2025-06-25","open":12650,"high":12700,"low":12470,"close":12600,"volume":1306544},{"date":"2025-06-26","open":12680,"high":12680,"low":12350,"close":12530,"volume":493204},{"date":"2025-06-27","open":12535,"high":12685,"low":12420,"close":12480,"volume":265918},{"date":"2025-06-30","open":12540,"high":12605,"low":12375,"close":12505,"volume":301001},{"date":"2025-07-01","open":12490,"high":12590,"low":12455,"close":12510,"volume":284711},{"date":"2025-07-02","open":12705,"high":12830,"low":12485,"close":12745,"volume":401437},{"date":"2025-07-03","open":12775,"high":13085,"low":12670,"close":13010,"volume":412942},{"date":"2025-07-04","open":12900,"high":13000,"low":12530,"close":12530,"volume":716654},{"date":"2025-07-07","open":12455,"high":12865,"low":12400,"close":12865,"volume":344252},{"date":"2025-07-08","open":12745,"high":12850,"low":12640,"close":12835,"volume":232941},{"date":"2025-07-09","open":12820,"high":13000,"low":12720,"close":12960,"volume":384119},{"date":"2025-07-10","open":13105,"high":13530,"low":13100,"close":13515,"volume":749159},{"date":"2025-07-11","open":13530,"high":13545,"low":13325,"close":13355,"volume":351137},{"date":"2025-07-14","open":13475,"high":13500,"low":13200,"close":13280,"volume":240941},{"date":"2025-07-15","open":13400,"high":13795,"low":13370,"close":13795,"volume":675485},{"date":"2025-07-16","open":13630,"high":13840,"low":13515,"close":13780,"volume":542548},{"date":"2025-07-17","open":13800,"high":14320,"low":13800,"close":14315,"volume":1443716},{"date":"2025-07-18","open":14500,"high":14720,"low":14280,"close":14500,"volume":1539174},{"date":"2025-07-21","open":14550,"high":14590,"low":14175,"close":14275,"volume":677553},{"date":"2025-07-22","open":14275,"high":14550,"low":14045,"close":14165,"volume":899705},{"date":"2025-07-23","open":14300,"high":14335,"low":14080,"close":14280,"volume":591333},{"date":"2025-07-24","open":14355,"high":14700,"low":14325,"close":14405,"volume":2417963},{"date":"2025-07-25","open":14385,"high":14385,"low":14070,"close":14105,"volume":653547},{"date":"2025-07-28","open":14120,"high":14155,"low":13775,"close":13830,"volume":718792},{"date":"2025-07-29","open":13830,"high":13890,"low":13605,"close":13860,"volume":738910},{"date":"2025-07-30","open":13860,"high":13945,"low":13615,"close":13630,"volume":294903},{"date":"2025-07-31","open":13640,"high":13745,"low":13430,"close":13665,"volume":485845},{"date":"2025-08-01","open":13365,"high":13450,"low":12910,"close":12935,"volume":623910},{"date":"2025-08-04","open":13050,"high":13310,"low":12970,"close":13235,"volume":563946},{"date":"2025-08-05","open":13510,"high":13670,"low":13425,"close":13550,"volume":499089},{"date":"2025-08-06","open":13395,"high":13710,"low":13345,"close":13670,"volume":287179},{"date":"2025-08-07","open":13615,"high":13685,"low":13445,"close":13540,"volume":720605},{"date":"2025-08-08","open":13560,"high":13660,"low":13510,"close":13590,"volume":465514},{"date":"2025-08-11","open":13565,"high":13585,"low":13350,"close":13580,"volume":490013},{"date":"2025-08-12","open":13655,"high":13790,"low":13470,"close":13470,"volume":750324},{"date":"2025-08-13","open":13700,"high":13970,"low":13620,"close":13970,"volume":1126763},{"date":"2025-08-14","open":14000,"high":14115,"low":13845,"close":13980,"volume":2357146},{"date":"2025-08-18","open":14100,"high":14140,"low":13780,"close":13790,"volume":726348},{"date":"2025-08-19","open":13880,"high":13880,"low":13445,"close":13500,"volume":715624},{"date":"2025-08-20","open":13350,"high":13390,"low":13120,"close":13360,"volume":751944},{"date":"2025-08-21","open":13360,"high":13480,"low":13205,"close":13230,"volume":769050},{"date":"2025-08-22","open":13280,"high":13605,"low":13280,"close":13430,"volume":334135},{"date":"2025-08-25","open":13780,"high":13925,"low":13725,"close":13795,"volume":758326},{"date":"2025-08-26","open":13740,"high":14030,"low":13650,"close":13970,"volume":422929},{"date":"2025-08-27","open":13970,"high":13975,"low":13825,"close":13875,"volume":401751},{"date":"2025-08-28","open":13980,"high":13995,"low":13865,"close":13920,"volume":312255},{"date":"2025-08-29","open":14000,"high":14200,"low":13875,"close":13960,"volume":638679},{"date":"2025-09-01","open":13940,"high":14040,"low":13690,"close":13795,"volume":534064},{"date":"2025-09-02","open":13925,"high":14280,"low":13780,"close":14205,"volume":445271},{"date":"2025-09-03","open":14205,"high":14430,"low":14065,"close":14400,"volume":796441},{"date":"2025-09-04","open":14345,"high":14620,"low":14345,"close":14510,"volume":624077},{"date":"2025-09-05","open":14510,"high":14875,"low":14470,"close":14835,"volume":755098},{"date":"2025-09-08","open":14925,"high":15055,"low":14800,"close":14875,"volume":1367755},{"date":"2025-09-09","open":14875,"high":14935,"low":14640,"close":14935,"volume":670462},{"date":"2025-09-10","open":15050,"high":15070,"low":14830,"close":14980,"volume":728705},{"date":"2025-09-11","open":14950,"high":15095,"low":14755,"close":14895,"volume":690145},{"date":"2025-09-12","open":14990,"high":15135,"low":14905,"close":15075,"volume":563154},{"date":"2025-09-15","open":15060,"high":15110,"low":14850,"close":15065,"volume":512293},{"date":"2025-09-16","open":15040,"high":15040,"low":14805,"close":14910,"volume":571153},{"date":"2025-09-17","open":14930,"high":14970,"low":14600,"close":14600,"volume":614016},{"date":"2025-09-18","open":14750,"high":14945,"low":14580,"close":14750,"volume":541519},{"date":"2025-09-19","open":14720,"high":15350,"low":14705,"close":15310,"volume":784817},{"date":"2025-09-22","open":15510,"high":15670,"low":15235,"close":15635,"volume":1039219},{"date":"2025-09-23","open":15690,"high":15885,"low":15480,"close":15750,"volume":1215414},{"date":"2025-09-24","open":15650,"high":15650,"low":14890,"close":15075,"volume":1197774},{"date":"2025-09-25","open":15080,"high":15100,"low":14550,"close":14630,"volume":1057704},{"date":"2025-09-26","open":14505,"high":14595,"low":14350,"close":14480,"volume":548583},{"date":"2025-09-29","open":14580,"high":14840,"low":14490,"close":14830,"volume":614533},{"date":"2025-09-30","open":14935,"high":14950,"low":14760,"close":14825,"volume":335438},{"date":"2025-10-01","open":14950,"high":15085,"low":14880,"close":14975,"volume":343300},{"date":"2025-10-02","open":15065,"high":15110,"low":14765,"close":15050,"volume":391011},{"date":"2025-10-10","open":14930,"high":15100,"low":14770,"close":15020,"volume":490318},{"date":"2025-10-13","open":14745,"high":14955,"low":14590,"close":14645,"volume":420622},{"date":"2025-10-14","open":14665,"high":15080,"low":14485,"close":14660,"volume":859583},{"date":"2025-10-15","open":14785,"high":14890,"low":14590,"close":14620,"volume":1173778},{"date":"2025-10-16","open":14670,"high":14735,"low":14250,"close":14260,"volume":628242},{"date":"2025-10-17","open":14260,"high":14580,"low":14050,"close":14200,"volume":777325},{"date":"2025-10-20","open":14365,"high":14630,"low":14220,"close":14510,"volume":729641},{"date":"2025-10-21","open":14625,"high":14705,"low":14290,"close":14485,"volume":973280},{"date":"2025-10-22","open":14525,"high":14865,"low":14330,"close":14630,"volume":820463},{"date":"2025-10-23","open":14580,"high":14640,"low":14375,"close":14460,"volume":395712},{"date":"2025-10-24","open":14545,"high":14600,"low":14300,"close":14365,"volume":520784},{"date":"2025-10-27","open":14385,"high":15470,"low":14360,"close":15470,"volume":2663798},{"date":"2025-10-28","open":15550,"high":15645,"low":15345,"close":15460,"volume":2311688},{"date":"2025-10-29","open":15430,"high":15455,"low":15080,"close":15180,"volume":1241746},{"date":"2025-10-30","open":15300,"high":15480,"low":15060,"close":15320,"volume":1072138},{"date":"2025-10-31","open":15500,"high":16240,"low":15475,"close":16160,"volume":2596372},{"date":"2025-11-03","open":16245,"high":16455,"low":15885,"close":16455,"volume":2482567,"rsi_14":73.16,"sma_20":14937.5,"sma_60":14495.08,"sma_120":13654.88},{"date":"2025-11-04","open":16330,"high":17310,"low":16155,"close":17185,"volume":3581816,"rsi_14":78.09,"sma_20":15055.5,"sma_60":14560.92,"sma_120":13699.42},{"date":"2025-11-05","open":17380,"high":17480,"low":16355,"close":16905,"volume":2742515,"rsi_14":79.49,"sma_20":15152.0,"sma_60":14616.83,"sma_120":13742.83},{"date":"2025-11-06","open":17135,"high":17260,"low":16710,"close":16825,"volume":2709012,"rsi_14":79.13,"sma_20":15240.75,"sma_60":14669.42,"sma_120":13788.92},{"date":"2025-11-07","open":16395,"high":16980,"low":16350,"close":16470,"volume":2510983,"rsi_14":71.54,"sma_20":15313.25,"sma_60":14718.25,"sma_120":13828.62},{"date":"2025-11-10","open":16580,"high":16730,"low":16220,"close":16480,"volume":1906258,"rsi_14":72.0,"sma_20":15405.0,"sma_60":14766.42,"sma_120":13867.79},{"date":"2025-11-11","open":16400,"high":16470,"low":15960,"close":16150,"volume":2168595,"rsi_14":66.1,"sma_20":15479.5,"sma_60":14809.25,"sma_120":13904.04},{"date":"2025-11-12","open":16590,"high":18160,"low":16550,"close":18160,"volume":5747768,"rsi_14":78.2,"sma_20":15656.5,"sma_60":14887.42,"sma_120":13957.29},{"date":"2025-11-13","open":18390,"high":18680,"low":17740,"close":18550,"volume":5466026,"rsi_14":80.53,"sma_20":15871.0,"sma_60":14963.75,"sma_120":14014.04},{"date":"2025-11-14","open":18170,"high":19240,"low":18150,"close":18900,"volume":4360794,"rsi_14":78.11,"sma_20":16106.0,"sma_60":15045.75,"sma_120":14073.21},{"date":"2025-11-17","open":18855,"high":19595,"low":18600,"close":19435,"volume":3228170,"rsi_14":80.0,"sma_20":16352.25,"sma_60":15139.83,"sma_120":14134.42},{"date":"2025-11-18","open":19440,"high":19545,"low":18620,"close":19070,"volume":2332300,"rsi_14":78.99,"sma_20":16581.5,"sma_60":15232.67,"sma_120":14192.83},{"date":"2025-11-19","open":19050,"high":19050,"low":18130,"close":18665,"volume":1231159,"rsi_14":73.98,"sma_20":16783.25,"sma_60":15321.08,"sma_120":14248.54},{"date":"2025-11-20","open":18745,"high":19400,"low":18560,"close":19295,"volume":1267019,"rsi_14":73.17,"sma_20":17025.0,"sma_60":15422.17,"sma_120":14308.83},{"date":"2025-11-21","open":18700,"high":19210,"low":18460,"close":19160,"volume":1392091,"rsi_14":70.48,"sma_20":17264.75,"sma_60":15517.67,"sma_120":14364.08},{"date":"2025-11-24","open":19640,"high":19640,"low":18495,"close":18835,"volume":1684017,"rsi_14":63.31,"sma_20":17433.0,"sma_60":15601.67,"sma_120":14418.75},{"date":"2025-11-25","open":18695,"high":19200,"low":18435,"close":18485,"volume":1224889,"rsi_14":62.6,"sma_20":17584.25,"sma_60":15676.92,"sma_120":14470.29},{"date":"2025-11-26","open":18770,"high":19485,"low":18645,"close":19390,"volume":1840480,"rsi_14":68.08,"sma_20":17794.75,"sma_60":15768.83,"sma_120":14528.17},{"date":"2025-11-27","open":19405,"high":19710,"low":19100,"close":19200,"volume":1302216,"rsi_14":69.7,"sma_20":17988.75,"sma_60":15856.83,"sma_120":14582.42},{"date":"2025-11-28","open":19445,"high":20110,"low":19300,"close":20030,"volume":2567192,"rsi_14":72.9,"sma_20":18182.25,"sma_60":15958.0,"sma_120":14645.42},{"date":"2025-12-01","open":20270,"high":20405,"low":20040,"close":20340,"volume":1970481,"rsi_14":77.1,"sma_20":18376.5,"sma_60":16067.08,"sma_120":14712.62},{"date":"2025-12-02","open":20200,"high":20360,"low":19795,"close":20230,"volume":3529963,"rsi_14":67.75,"sma_20":18528.75,"sma_60":16167.5,"sma_120":14775.79},{"date":"2025-12-03","open":20240,"high":20455,"low":20025,"close":20275,"volume":859679,"rsi_14":65.72,"sma_20":18697.25,"sma_60":16265.42,"sma_120":14837.58},{"date":"2025-12-04","open":20275,"high":20670,"low":20045,"close":20450,"volume":1209272,"rsi_14":64.6,"sma_20":18878.5,"sma_60":16364.42,"sma_120":14898.5},{"date":"2025-12-05","open":20450,"high":20720,"low":19185,"close":19370,"volume":4874076,"rsi_14":49.44,"sma_20":19023.5,"sma_60":16440.0,"sma_120":14950.83},{"date":"2025-12-08","open":19660,"high":19665,"low":18730,"close":18830,"volume":1996223,"rsi_14":48.01,"sma_20":19141.0,"sma_60":16505.92,"sma_120":15002.96},{"date":"2025-12-09","open":19145,"high":19175,"low":18800,"close":19050,"volume":1361603,"rsi_14":53.29,"sma_20":19286.0,"sma_60":16574.5,"sma_120":15055.21},{"date":"2025-12-10","open":19035,"high":19745,"low":18835,"close":19570,"volume":1575511,"rsi_14":52.4,"sma_20":19356.5,"sma_60":16651.0,"sma_120":15112.25},{"date":"2025-12-11","open":19835,"high":19995,"low":19555,"close":19635,"volume":1391131,"rsi_14":54.19,"sma_20":19410.75,"sma_60":16730.0,"sma_120":15171.04},{"date":"2025-12-12","open":19505,"high":19835,"low":19140,"close":19265,"volume":1380324,"rsi_14":53.77,"sma_20":19429.0,"sma_60":16799.83,"sma_120":15226.17},{"date":"2025-12-15","open":19180,"high":19665,"low":19090,"close":19590,"volume":751758,"rsi_14":59.72,"sma_20":19436.75,"sma_60":16875.25,"sma_120":15282.75},{"date":"2025-12-16","open":19720,"high":19795,"low":19240,"close":19315,"volume":775438,"rsi_14":49.26,"sma_20":19449.0,"sma_60":16948.67,"sma_120":15339.21},{"date":"2025-12-17","open":19330,"high":19345,"low":18590,"close":18625,"volume":981574,"rsi_14":44.82,"sma_20":19447.0,"sma_60":17015.75,"sma_120":15389.17},{"date":"2025-12-18","open":18400,"high":18932,"low":18350,"close":18685,"volume":698835,"rsi_14":35.95,"sma_20":19416.5,"sma_60":17081.33,"sma_120":15439.88},{"date":"2025-12-19","open":18780,"high":19485,"low":18690,"close":19100,"volume":1144650,"rsi_14":37.32,"sma_20":19413.5,"sma_60":17144.5,"sma_120":15494.62},{"date":"2025-12-22","open":19310,"high":19310,"low":18555,"close":18785,"volume":1420380,"rsi_14":35.82,"sma_20":19411.0,"sma_60":17197.0,"sma_120":15547.17},{"date":"2025-12-23","open":18790,"high":18875,"low":18510,"close":18565,"volume":798176,"rsi_14":33.78,"sma_20":19415.0,"sma_60":17243.92,"sma_120":15597.67},{"date":"2025-12-24","open":18565,"high":18780,"low":18410,"close":18680,"volume":788179,"rsi_14":33.01,"sma_20":19379.5,"sma_60":17304.0,"sma_120":15649.08},{"date":"2025-12-26","open":18775,"high":19250,"low":18570,"close":19245,"volume":2684380,"rsi_14":48.67,"sma_20":19381.75,"sma_60":17380.92,"sma_120":15703.25},{"date":"2025-12-29","open":19500,"high":19635,"low":19225,"close":19595,"volume":2016702,"rsi_14":58.49,"sma_20":19360.0,"sma_60":17466.17,"sma_120":15758.12},{"date":"2025-12-30","open":19580,"high":19655,"low":19190,"close":19575,"volume":709730,"rsi_14":56.1,"sma_20":19321.75,"sma_60":17545.25,"sma_120":15816.83},{"date":"2026-01-02","open":19570,"high":19685,"low":19080,"close":19185,"volume":1219729,"rsi_14":45.39,"sma_20":19269.5,"sma_60":17617.92,"sma_120":15869.5},{"date":"2026-01-05","open":19010,"high":19945,"low":18645,"close":19925,"volume":1889416,"rsi_14":52.99,"sma_20":19252.0,"sma_60":17700.42,"sma_120":15928.58},{"date":"2026-01-06","open":19930,"high":20090,"low":19615,"close":19770,"volume":1325595,"rsi_14":55.45,"sma_20":19218.0,"sma_60":17779.08,"sma_120":15985.33},{"date":"2026-01-07","open":19865,"high":20120,"low":19500,"close":20050,"volume":1524967,"rsi_14":55.01,"sma_20":19252.0,"sma_60":17862.92,"sma_120":16039.79},{"date":"2026-01-08","open":20345,"high":20595,"low":20060,"close":20470,"volume":1754948,"rsi_14":62.2,"sma_20":19334.0,"sma_60":17960.0,"sma_120":16099.08},{"date":"2026-01-09","open":20470,"high":20555,"low":20050,"close":20555,"volume":1162621,"rsi_14":73.37,"sma_20":19409.25,"sma_60":18058.25,"sma_120":16159.71},{"date":"2026-01-12","open":20410,"high":20515,"low":19820,"close":20035,"volume":1829397,"rsi_14":64.71,"sma_20":19432.5,"sma_60":18148.5,"sma_120":16211.71},{"date":"2026-01-13","open":20055,"high":20160,"low":19540,"close":19625,"volume":1454803,"rsi_14":55.73,"sma_20":19432.0,"sma_60":18237.92,"sma_120":16260.42},{"date":"2026-01-14","open":19735,"high":19875,"low":18930,"close":19135,"volume":1371835,"rsi_14":53.68,"sma_20":19425.5,"sma_60":18320.17,"sma_120":16300.58},{"date":"2026-01-15","open":19155,"high":19320,"low":19045,"close":19200,"volume":1024980,"rsi_14":56.89,"sma_20":19406.0,"sma_60":18398.33,"sma_120":16339.75},{"date":"2026-01-16","open":18875,"high":19870,"low":18550,"close":19600,"volume":3670647,"rsi_14":59.41,"sma_20":19420.25,"sma_60":18483.58,"sma_120":16384.12},{"date":"2026-01-19","open":19360,"high":19595,"low":19135,"close":19360,"volume":1655947,"rsi_14":51.26,"sma_20":19457.0,"sma_60":18562.42,"sma_120":16427.42},{"date":"2026-01-20","open":19525,"high":19945,"low":19190,"close":19190,"volume":3012162,"rsi_14":45.38,"sma_20":19482.25,"sma_60":18641.25,"sma_120":16468.33},{"date":"2026-01-21","open":18845,"high":18910,"low":16965,"close":17435,"volume":8013908,"rsi_14":32.52,"sma_20":19399.0,"sma_60":18692.42,"sma_120":16493.58},{"date":"2026-01-22","open":17605,"high":17895,"low":17180,"close":17705,"volume":3245174,"rsi_14":37.67,"sma_20":19345.0,"sma_60":18729.67,"sma_120":16523.58},{"date":"2026-01-23","open":17750,"high":18630,"low":17750,"close":18600,"volume":3598967,"rsi_14":39.24,"sma_20":19346.75,"sma_60":18782.0,"sma_120":16563.33},{"date":"2026-01-26","open":18830,"high":19820,"low":18775,"close":19810,"volume":5612530,"rsi_14":50.28,"sma_20":19403.25,"sma_60":18859.17,"sma_120":16612.92},{"date":"2026-01-27","open":19555,"high":20110,"low":19475,"close":19855,"volume":2774687,"rsi_14":48.6,"sma_20":19433.75,"sma_60":18934.75,"sma_120":16664.79},{"date":"2026-01-28","open":19855,"high":20560,"low":19850,"close":20350,"volume":3586039,"rsi_14":49.15,"sma_20":19471.5,"sma_60":19004.58,"sma_120":16720.5},{"date":"2026-01-29","open":20350,"high":20780,"low":19855,"close":20615,"volume":2581617,"rsi_14":50.41,"sma_20":19523.5,"sma_60":19073.92,"sma_120":16784.5},{"date":"2026-01-30","open":20010,"high":20595,"low":19550,"close":19550,"volume":2729271,"rsi_14":46.88,"sma_20":19541.75,"sma_60":19113.33,"sma_120":16837.12},{"date":"2026-02-02","open":18925,"high":19640,"low":18575,"close":18585,"volume":1535657,"rsi_14":43.76,"sma_20":19474.75,"sma_60":19141.33,"sma_120":16879.08},{"date":"2026-02-03","open":19250,"high":19635,"low":19035,"close":19550,"volume":924964,"rsi_14":52.36,"sma_20":19463.75,"sma_60":19186.75,"sma_120":16928.08},{"date":"2026-02-04","open":19550,"high":19930,"low":19340,"close":19500,"volume":1180442,"rsi_14":51.71,"sma_20":19436.25,"sma_60":19237.25,"sma_120":16977.75},{"date":"2026-02-05","open":19805,"high":19930,"low":18845,"close":18875,"volume":1071661,"rsi_14":45.98,"sma_20":19356.5,"sma_60":19277.17,"sma_120":17021.79},{"date":"2026-02-06","open":17905,"high":18485,"low":17850,"close":18130,"volume":919297,"rsi_14":43.54,"sma_20":19235.25,"sma_60":19310.17,"sma_120":17059.71},{"date":"2026-02-09","open":18535,"high":19115,"low":18535,"close":19070,"volume":843389,"rsi_14":49.42,"sma_20":19187.0,"sma_60":19325.33,"sma_120":17106.38},{"date":"2026-02-10","open":18915,"high":19280,"low":18625,"close":18840,"volume":714622,"rsi_14":58.01,"sma_20":19147.75,"sma_60":19330.17,"sma_120":17146.96},{"date":"2026-02-11","open":19195,"high":19580,"low":19150,"close":19225,"volume":1242757,"rsi_14":58.56,"sma_20":19152.25,"sma_60":19335.58,"sma_120":17190.67},{"date":"2026-02-12","open":19220,"high":19415,"low":18875,"close":19225,"volume":673606,"rsi_14":53.91,"sma_20":19153.5,"sma_60":19332.08,"sma_120":17235.96},{"date":"2026-02-13","open":18950,"high":19120,"low":18815,"close":18900,"volume":510504,"rsi_14":43.59,"sma_20":19118.5,"sma_60":19329.25,"sma_120":17280.96},{"date":"2026-02-19","open":19060,"high":19950,"low":18985,"close":19915,"volume":1387925,"rsi_14":50.37,"sma_20":19146.25,"sma_60":19350.08,"sma_120":17335.58},{"date":"2026-02-20","open":19830,"high":19920,"low":19510,"close":19570,"volume":591049,"rsi_14":45.08,"sma_20":19165.25,"sma_60":19354.67,"sma_120":17388.42},{"date":"2026-02-23","open":19765,"high":20235,"low":19490,"close":20020,"volume":1209588,"rsi_14":46.33,"sma_20":19294.5,"sma_60":19369.0,"sma_120":17443.33},{"date":"2026-02-24","open":20320,"high":20420,"low":19915,"close":20020,"volume":1223769,"rsi_14":53.34,"sma_20":19410.25,"sma_60":19388.75,"sma_120":17495.21},{"date":"2026-02-25","open":20030,"high":20170,"low":19800,"close":19850,"volume":843623,"rsi_14":60.13,"sma_20":19472.75,"sma_60":19411.5,"sma_120":17544.21},{"date":"2026-02-26","open":19800,"high":20800,"low":19455,"close":20735,"volume":2378096,"rsi_14":59.61,"sma_20":19519.0,"sma_60":19433.92,"sma_120":17601.38},{"date":"2026-02-27","open":20735,"high":21495,"low":20640,"close":21175,"volume":2159761,"rsi_14":62.78,"sma_20":19585.0,"sma_60":19466.83,"sma_120":17661.83},{"date":"2026-03-03","open":20860,"high":21970,"low":20415,"close":20415,"volume":3241344,"rsi_14":61.51,"sma_20":19588.25,"sma_60":19473.25,"sma_120":17715.62},{"date":"2026-03-04","open":19715,"high":19980,"low":17225,"close":17290,"volume":1663701,"rsi_14":45.37,"sma_20":19422.0,"sma_60":19422.42,"sma_120":17744.75},{"date":"2026-03-05","open":18995,"high":20590,"low":18070,"close":19960,"volume":2102905,"rsi_14":54.12,"sma_20":19442.5,"sma_60":19417.92,"sma_120":17792.71},{"date":"2026-03-06","open":19960,"high":20730,"low":19400,"close":20405,"volume":1642518,"rsi_14":57.1,"sma_20":19533.5,"sma_60":19420.08,"sma_120":17842.75},{"date":"2026-03-09","open":19175,"high":19970,"low":19175,"close":19875,"volume":1414795,"rsi_14":52.91,"sma_20":19549.75,"sma_60":19410.5,"sma_120":17887.46},{"date":"2026-03-10","open":20730,"high":20755,"low":19835,"close":20000,"volume":1506528,"rsi_14":53.43,"sma_20":19574.75,"sma_60":19421.0,"sma_120":17930.5},{"date":"2026-03-11","open":20275,"high":20685,"low":19655,"close":19990,"volume":881524,"rsi_14":54.97,"sma_20":19630.5,"sma_60":19440.33,"sma_120":17973.12},{"date":"2026-03-12","open":19840,"high":20280,"low":19725,"close":20100,"volume":588026,"rsi_14":50.92,"sma_20":19729.0,"sma_60":19457.83,"sma_120":18016.17},{"date":"2026-03-13","open":19665,"high":21000,"low":19665,"close":20700,"volume":1075855,"rsi_14":55.47,"sma_20":19810.5,"sma_60":19476.67,"sma_120":18063.83},{"date":"2026-03-16","open":20805,"high":20850,"low":19900,"close":20170,"volume":623596,"rsi_14":50.72,"sma_20":19877.0,"sma_60":19485.58,"sma_120":18107.79},{"date":"2026-03-17","open":20390,"high":20890,"low":20030,"close":20040,"volume":1127646,"rsi_14":50.09,"sma_20":19917.75,"sma_60":19498.5,"sma_120":18149.17},{"date":"2026-03-18","open":20395,"high":20805,"low":20270,"close":20650,"volume":728660,"rsi_14":53.65,"sma_20":19989.0,"sma_60":19516.17,"sma_120":18195.71},{"date":"2026-03-19","open":20200,"high":20355,"low":20025,"close":20200,"volume":515539,"rsi_14":47.46,"sma_20":20054.0,"sma_60":19530.92,"sma_120":18239.79},{"date":"2026-03-20","open":20435,"high":20900,"low":20040,"close":20670,"volume":609122,"rsi_14":47.61,"sma_20":20091.75,"sma_60":19565.0,"sma_120":18290.38},{"date":"2026-03-23","open":20060,"high":20175,"low":19400,"close":19400,"volume":477805,"rsi_14":45.42,"sma_20":20083.25,"sma_60":19576.92,"sma_120":18329.12},{"date":"2026-03-24","open":20350,"high":20350,"low":19395,"close":19760,"volume":548874,"rsi_14":64.86,"sma_20":20070.25,"sma_60":19587.92,"sma_120":18366.21},{"date":"2026-03-25","open":20195,"high":20665,"low":20080,"close":20600,"volume":620782,"rsi_14":54.94,"sma_20":20099.25,"sma_60":19618.17,"sma_120":18407.58},{"date":"2026-03-26","open":21000,"high":21620,"low":21000,"close":21055,"volume":1699867,"rsi_14":55.01,"sma_20":20159.5,"sma_60":19659.67,"sma_120":18451.79},{"date":"2026-03-27","open":20945,"high":21200,"low":20510,"close":21200,"volume":564564,"rsi_14":60.85,"sma_20":20182.75,"sma_60":19701.67,"sma_120":18502.83},{"date":"2026-03-30","open":20200,"high":20510,"low":19855,"close":20380,"volume":548729,"rsi_14":52.79,"sma_20":20143.0,"sma_60":19720.58,"sma_120":18550.75},{"date":"2026-03-31","open":19960,"high":20250,"low":18715,"close":18940,"volume":777838,"rsi_14":43.62,"sma_20":20069.25,"sma_60":19709.67,"sma_120":18587.92},{"date":"2026-04-01","open":19455,"high":20025,"low":19385,"close":19975,"volume":676488,"rsi_14":49.32,"sma_20":20203.5,"sma_60":19716.33,"sma_120":18630.79},{"date":"2026-04-02","open":20200,"high":20200,"low":17910,"close":18380,"volume":736512,"rsi_14":38.57,"sma_20":20124.5,"sma_60":19702.92,"sma_120":18660.42},{"date":"2026-04-03","open":18570,"high":18695,"low":17900,"close":18030,"volume":753788,"rsi_14":39.27,"sma_20":20005.75,"sma_60":19671.33,"sma_120":18685.88},{"date":"2026-04-06","open":18030,"high":18125,"low":17365,"close":17430,"volume":392231,"rsi_14":37.5,"sma_20":19883.5,"sma_60":19632.33,"sma_120":18705.71},{"date":"2026-04-07","open":17455,"high":17895,"low":17105,"close":17345,"volume":462472,"rsi_14":33.33,"sma_20":19750.75,"sma_60":19587.25,"sma_120":18725.08},{"date":"2026-04-08","open":18010,"high":18280,"low":17650,"close":17880,"volume":491935,"rsi_14":38.4,"sma_20":19645.25,"sma_60":19544.08,"sma_120":18752.04},{"date":"2026-04-09","open":17830,"high":18030,"low":17595,"close":17670,"volume":225088,"rsi_14":34.6,"sma_20":19523.75,"sma_60":19496.0,"sma_120":18777.12},{"date":"2026-04-10","open":17850,"high":18040,"low":17640,"close":17910,"volume":301112,"rsi_14":41.45,"sma_20":19384.25,"sma_60":19460.58,"sma_120":18804.54},{"date":"2026-04-13","open":17500,"high":17875,"low":17355,"close":17800,"volume":222319,"rsi_14":38.42,"sma_20":19265.75,"sma_60":19430.17,"sma_120":18834.04},{"date":"2026-04-14","open":18150,"high":18200,"low":17740,"close":17740,"volume":392780,"rsi_14":31.38,"sma_20":19150.75,"sma_60":19406.92,"sma_120":18863.54},{"date":"2026-04-15","open":17995,"high":18540,"low":17940,"close":18520,"volume":561903,"rsi_14":34.17,"sma_20":19044.25,"sma_60":19395.58,"sma_120":18896.96},{"date":"2026-04-16","open":18650,"high":18960,"low":18595,"close":18640,"volume":555488,"rsi_14":33.96,"sma_20":18966.25,"sma_60":19379.58,"sma_120":18931.58},{"date":"2026-04-17","open":18640,"high":18765,"low":18330,"close":18530,"volume":436059,"rsi_14":37.28,"sma_20":18859.25,"sma_60":19365.75,"sma_120":18964.08},{"date":"2026-04-20","open":18645,"high":18930,"low":18440,"close":18620,"volume":464128,"rsi_14":47.3,"sma_20":18820.25,"sma_60":19356.25,"sma_120":18998.75},{"date":"2026-04-21","open":18580,"high":18620,"low":18005,"close":18040,"volume":830563,"rsi_14":32.3,"sma_20":18734.25,"sma_60":19366.33,"sma_120":19029.38},{"date":"2026-04-22","open":18040,"high":18150,"low":17715,"close":17900,"volume":483728,"rsi_14":44.01,"sma_20":18599.25,"sma_60":19369.58,"sma_120":19049.62},{"date":"2026-04-23","open":18035,"high":18300,"low":17810,"close":18105,"volume":988448,"rsi_14":50.97,"sma_20":18451.75,"sma_60":19361.33,"sma_120":19071.67},{"date":"2026-04-24","open":18100,"high":18690,"low":18000,"close":18590,"volume":1211201,"rsi_14":65.47,"sma_20":18321.25,"sma_60":19341.0,"sma_120":19100.08},{"date":"2026-04-27","open":18585,"high":18980,"low":18585,"close":18960,"volume":711652,"rsi_14":70.01,"sma_20":18250.25,"sma_60":19326.08,"sma_120":19130.42},{"date":"2026-04-28","open":18430,"high":18760,"low":18335,"close":18595,"volume":698302,"rsi_14":59.25,"sma_20":18233.0,"sma_60":19296.83,"sma_120":19150.71},{"date":"2026-04-29","open":18570,"high":18900,"low":18385,"close":18505,"volume":359200,"rsi_14":61.15,"sma_20":18159.5,"sma_60":19261.67,"sma_120":19167.79},{"date":"2026-04-30","open":18340,"high":18505,"low":17765,"close":17790,"volume":499178,"rsi_14":48.58,"sma_20":18130.0,"sma_60":19232.33,"sma_120":19172.83},{"date":"2026-05-04","open":18005,"high":18095,"low":17705,"close":17750,"volume":371754,"rsi_14":49.4,"sma_20":18116.0,"sma_60":19218.42,"sma_120":19179.88},{"date":"2026-05-06","open":17750,"high":17750,"low":17172,"close":17370,"volume":678411,"rsi_14":45.86,"sma_20":18113.0,"sma_60":19182.08,"sma_120":19184.42},{"date":"2026-05-07","open":17370,"high":17755,"low":17210,"close":17290,"volume":651404,"rsi_14":33.69,"sma_20":18110.25,"sma_60":19145.25,"sma_120":19191.25},{"date":"2026-05-08","open":17400,"high":17645,"low":17160,"close":17280,"volume":524042,"rsi_14":31.42,"sma_20":18080.25,"sma_60":19118.67,"sma_120":19197.92},{"date":"2026-05-11","open":17240,"high":17250,"low":16735,"close":16950,"volume":749221,"rsi_14":29.64,"sma_20":18044.25,"sma_60":19099.0,"sma_120":19204.58},{"date":"2026-05-12","open":16905,"high":17652,"low":16580,"close":17325,"volume":1100711,"rsi_14":34.45,"sma_20":18015.0,"sma_60":19069.92,"sma_120":19197.62},{"date":"2026-05-13","open":17650,"high":17660,"low":16655,"close":16820,"volume":930753,"rsi_14":35.09,"sma_20":17966.0,"sma_60":19036.25,"sma_120":19183.21},{"date":"2026-05-14","open":16750,"high":17280,"low":16720,"close":17100,"volume":644402,"rsi_14":40.54,"sma_20":17934.0,"sma_60":19000.83,"sma_120":19168.21},{"date":"2026-05-15","open":17135,"high":17205,"low":16305,"close":16610,"volume":870577,"rsi_14":33.44,"sma_20":17838.5,"sma_60":18957.25,"sma_120":19144.67},{"date":"2026-05-18","open":16300,"high":16555,"low":15185,"close":15610,"volume":1177060,"rsi_14":20.38,"sma_20":17687.0,"sma_60":18902.42,"sma_120":19115.83},{"date":"2026-05-19","open":15600,"high":15980,"low":14930,"close":15500,"volume":618023,"rsi_14":13.73,"sma_20":17535.5,"sma_60":18828.83,"sma_120":19089.46},{"date":"2026-05-20","open":15355,"high":15410,"low":14770,"close":15005,"volume":518877,"rsi_14":13.37,"sma_20":17354.75,"sma_60":18752.75,"sma_120":19053.71},{"date":"2026-05-21","open":15475,"high":15770,"low":15330,"close":15350,"volume":575896,"rsi_14":19.4,"sma_20":17220.25,"sma_60":18674.92,"sma_120":19021.96},{"date":"2026-05-22","open":15660,"high":16925,"low":15585,"close":16340,"volume":1052952,"rsi_14":36.65,"sma_20":17142.25,"sma_60":18613.58,"sma_120":19001.17},{"date":"2026-05-26","open":16810,"high":17045,"low":16405,"close":16525,"volume":1065283,"rsi_14":39.01,"sma_20":17063.25,"sma_60":18558.17,"sma_120":18984.83},{"date":"2026-05-27","open":16035,"high":17390,"low":16000,"close":16705,"volume":1797114,"rsi_14":43.81,"sma_20":16969.0,"sma_60":18491.0,"sma_120":18962.46},{"date":"2026-05-28","open":16715,"high":16800,"low":15915,"close":16530,"volume":968179,"rsi_14":43.05,"sma_20":16847.5,"sma_60":18413.58,"sma_120":18940.21},{"date":"2026-05-29","open":16530,"high":16695,"low":15610,"close":15950,"volume":919219,"rsi_14":38.99,"sma_20":16715.25,"sma_60":18339.17,"sma_120":18906.21},{"date":"2026-06-01","open":16315,"high":16320,"low":15500,"close":15880,"volume":874211,"rsi_14":40.74,"sma_20":16584.0,"sma_60":18315.67,"sma_120":18869.04},{"date":"2026-06-02","open":15700,"high":15990,"low":15265,"close":15395,"volume":985075,"rsi_14":33.62,"sma_20":16464.25,"sma_60":18239.58,"sma_120":18828.75},{"date":"2026-06-04","open":15395,"high":15840,"low":15030,"close":15165,"volume":545156,"rsi_14":35.26,"sma_20":16335.0,"sma_60":18152.25,"sma_120":18786.17},{"date":"2026-06-05","open":15535,"high":15755,"low":14650,"close":14650,"volume":545143,"rsi_14":29.06,"sma_20":16199.0,"sma_60":18065.17,"sma_120":18737.83},{"date":"2026-06-08","open":13755,"high":14260,"low":12915,"close":12930,"volume":517573,"rsi_14":24.01,"sma_20":15981.0,"sma_60":17947.33,"sma_120":18684.17},{"date":"2026-06-09","open":12930,"high":14165,"low":12855,"close":13900,"volume":953293,"rsi_14":37.87,"sma_20":15812.0,"sma_60":17845.83,"sma_120":18643.08},{"date":"2026-06-10","open":13435,"high":14090,"low":13280,"close":13610,"volume":324285,"rsi_14":36.93,"sma_20":15645.0,"sma_60":17737.67,"sma_120":18597.75},{"date":"2026-06-11","open":13200,"high":14020,"low":12970,"close":14020,"volume":318765,"rsi_14":43.11,"sma_20":15479.75,"sma_60":17626.33,"sma_120":18551.5},{"date":"2026-06-12","open":14400,"high":14500,"low":13755,"close":13870,"volume":600032,"rsi_14":39.35,"sma_20":15332.25,"sma_60":17521.33,"sma_120":18503.46},{"date":"2026-06-15","open":14255,"high":14435,"low":13925,"close":13970,"volume":327183,"rsi_14":30.45,"sma_20":15175.75,"sma_60":17420.17,"sma_120":18459.33},{"date":"2026-06-16","open":14025,"high":14450,"low":13805,"close":14445,"volume":492611,"rsi_14":33.62,"sma_20":15067.5,"sma_60":17316.75,"sma_120":18416.46},{"date":"2026-06-17","open":14790,"high":15480,"low":14140,"close":15100,"volume":1052477,"rsi_14":38.24,"sma_20":15042.0,"sma_60":17231.75,"sma_120":18381.33},{"date":"2026-06-18","open":14935,"high":15145,"low":14455,"close":14610,"volume":520357,"rsi_14":36.55,"sma_20":14997.5,"sma_60":17130.75,"sma_120":18347.88},{"date":"2026-06-19","open":14350,"high":14680,"low":13785,"close":14065,"volume":544780,"rsi_14":36.73,"sma_20":14950.5,"sma_60":17041.83,"sma_120":18309.38},{"date":"2026-06-22","open":13905,"high":14040,"low":13450,"close":13840,"volume":458246,"rsi_14":35.95,"sma_20":14875.0,"sma_60":16943.17,"sma_120":18265.54},{"date":"2026-06-23","open":13665,"high":14055,"low":13115,"close":13180,"volume":571700,"rsi_14":35.1,"sma_20":14717.0,"sma_60":16819.5,"sma_120":18218.83},{"date":"2026-06-24","open":13120,"high":14420,"low":13045,"close":14225,"volume":559249,"rsi_14":44.3,"sma_20":14602.0,"sma_60":16705.67,"sma_120":18182.67},{"date":"2026-06-25","open":14055,"high":14700,"low":14040,"close":14110,"volume":774297,"rsi_14":46.56,"sma_20":14472.25,"sma_60":16587.5,"sma_120":18144.58},{"date":"2026-06-26","open":14170,"high":14185,"low":13110,"close":13370,"volume":480406,"rsi_14":53.2,"sma_20":14314.25,"sma_60":16470.67,"sma_120":18095.62},{"date":"2026-06-29","open":13575,"high":15100,"low":13390,"close":15100,"volume":1474304,"rsi_14":57.86,"sma_20":14271.75,"sma_60":16406.67,"sma_120":18058.17},{"date":"2026-06-30","open":15000,"high":15035,"low":14295,"close":14390,"volume":673260,"rsi_14":54.84,"sma_20":14197.25,"sma_60":16313.58,"sma_120":18014.96},{"date":"2026-07-01","open":14635,"high":15020,"low":14070,"close":14555,"volume":585185,"rsi_14":53.43,"sma_20":14155.25,"sma_60":16249.83,"sma_120":17976.38},{"date":"2026-07-02","open":14455,"high":14750,"low":14100,"close":14265,"volume":758794,"rsi_14":52.49,"sma_20":14110.25,"sma_60":16187.08,"sma_120":17929.21},{"date":"2026-07-03","open":14555,"high":14650,"low":13690,"close":14150,"volume":615912,"rsi_14":51.13,"sma_20":14085.25,"sma_60":16132.42,"sma_120":17882.38},{"date":"2026-07-06","open":14050,"high":14050,"low":13160,"close":13415,"volume":738973,"rsi_14":43.73,"sma_20":14109.5,"sma_60":16066.92,"sma_120":17827.08},{"date":"2026-07-07","open":13390,"high":14070,"low":13275,"close":13625,"volume":585810,"rsi_14":40.51,"sma_20":14095.75,"sma_60":15996.0,"sma_120":17770.04},{"date":"2026-07-08","open":13560,"high":13625,"low":12715,"close":12830,"volume":626750,"rsi_14":38.99,"sma_20":14056.75,"sma_60":15915.33,"sma_120":17705.67},{"date":"2026-07-09","open":12925,"high":13345,"low":12585,"close":12660,"volume":542764,"rsi_14":40.88,"sma_20":13988.75,"sma_60":15827.83,"sma_120":17644.21},{"date":"2026-07-10","open":12465,"high":13250,"low":12430,"close":13000,"volume":422085,"rsi_14":44.63,"sma_20":13945.25,"sma_60":15747.83,"sma_120":17589.0},{"date":"2026-07-13","open":12920,"high":13430,"low":12470,"close":12475,"volume":1352007,"rsi_14":45.41,"sma_20":13870.5,"sma_60":15660.08,"sma_120":17533.5},{"date":"2026-07-14","open":12505,"high":12630,"low":11645,"close":12025,"volume":284413,"rsi_14":34.49,"sma_20":13749.5,"sma_60":15551.83,"sma_120":17473.71},{"date":"2026-07-15","open":12200,"high":12755,"low":12200,"close":12650,"volume":811603,"rsi_14":40.39,"sma_20":13627.0,"sma_60":15452.0,"sma_120":17415.79},{"date":"2026-07-16","open":12455,"high":12730,"low":12205,"close":12380,"volume":313561,"rsi_14":43.06,"sma_20":13515.5,"sma_60":15349.5,"sma_120":17357.62},{"date":"2026-07-20","open":12375,"high":12375,"low":11680,"close":11805,"volume":186307,"rsi_14":22.43,"sma_20":13402.5,"sma_60":15235.92,"sma_120":17296.08},{"date":"2026-07-21","open":11660,"high":11775,"low":11365,"close":11720,"volume":1003453,"rsi_14":25.05,"sma_20":13296.5,"sma_60":15130.58,"sma_120":17248.46},{"date":"2026-07-22","open":11940,"high":12070,"low":11475,"close":11480,"volume":403476,"rsi_14":21.66,"sma_20":13211.5,"sma_60":15023.58,"sma_120":17196.58},{"date":"2026-07-23","open":11410,"high":12200,"low":11410,"close":12200,"volume":3068248,"rsi_14":32.37,"sma_20":13110.25,"sma_60":14925.17,"sma_120":17143.25},{"date":"2026-07-24","open":11940,"high":12530,"low":11925,"close":12190,"volume":425343,"rsi_14":32.96,"sma_20":13014.25,"sma_60":14818.5,"sma_120":17079.75},{"date":"2026-07-27","open":12205,"high":12655,"low":12060,"close":12150,"volume":299172,"rsi_14":37.49,"sma_20":12953.25,"sma_60":14705.0,"sma_120":17015.54},{"date":"2026-07-28","open":11960,"high":12185,"low":11470,"close":11770,"volume":391729,"rsi_14":32.25,"sma_20":12786.75,"sma_60":14591.25,"sma_120":16944.04},{"date":"2026-07-29","open":11735,"high":11840,"low":10450,"close":10880,"volume":436967,"rsi_14":31.67,"sma_20":12611.25,"sma_60":14464.17,"sma_120":16862.92},{"date":"2026-07-30","open":10715,"high":11145,"low":10625,"close":10650,"volume":773331,"rsi_14":31.32,"sma_20":12416.0,"sma_60":14345.17,"sma_120":16788.75},{"date":"2026-07-31","open":11130,"high":11535,"low":10700,"close":11490,"volume":183903,"rsi_14":37.16,"sma_20":12277.25,"sma_60":14240.83,"sma_120":16729.62},{"date":"2026-08-03","open":11260,"high":12125,"low":11150,"close":11800,"volume":277087,"rsi_14":44.04,"sma_20":12159.75,"sma_60":14148.0,"sma_120":16665.04},{"date":"2026-08-04","open":11820,"high":12940,"low":11820,"close":12910,"volume":557220,"rsi_14":57.0,"sma_20":12134.5,"sma_60":14075.0,"sma_120":16610.12},{"date":"2026-08-05","open":12910,"high":13205,"low":12730,"close":13010,"volume":506570,"rsi_14":53.1,"sma_20":12103.75,"sma_60":14003.83,"sma_120":16561.25},{"date":"2026-08-06","open":13250,"high":13580,"low":12760,"close":13225,"volume":737896,"rsi_14":57.35,"sma_20":12123.5,"sma_60":13941.75,"sma_120":16520.38},{"date":"2026-08-07","open":13285,"high":13495,"low":12925,"close":13445,"volume":706158,"rsi_14":65.21,"sma_20":12162.75,"sma_60":13877.08,"sma_120":16473.5},{"date":"2026-08-10","open":13550,"high":14670,"low":13450,"close":14645,"volume":883555,"rsi_14":72.48,"sma_20":12245.0,"sma_60":13840.83,"sma_120":16438.54},{"date":"2026-08-11","open":14610,"high":14850,"low":14160,"close":14290,"volume":649760,"rsi_14":71.22,"sma_20":12335.75,"sma_60":13794.0,"sma_120":16397.42},{"date":"2026-08-12","open":14200,"high":14265,"low":13765,"close":13875,"volume":512592,"rsi_14":63.26,"sma_20":12428.25,"sma_60":13748.42,"sma_120":16352.83},{"date":"2026-08-13","open":13980,"high":14035,"low":13525,"close":13790,"volume":492187,"rsi_14":62.52,"sma_20":12485.25,"sma_60":13718.08,"sma_120":16310.25},{"date":"2026-08-14","open":13820,"high":14165,"low":13525,"close":13755,"volume":369944,"rsi_14":62.57,"sma_20":12554.0,"sma_60":13689.0,"sma_120":16258.92},{"date":"2026-08-18","open":13575,"high":13725,"low":12970,"close":13040,"volume":426261,"rsi_14":59.45,"sma_20":12615.75,"sma_60":13656.25,"sma_120":16204.5},{"date":"2026-08-19","open":13040,"high":13275,"low":12675,"close":13050,"volume":482727,"rsi_14":68.58,"sma_20":12682.25,"sma_60":13617.92,"sma_120":16146.42},{"date":"2026-08-20","open":13965,"high":13990,"low":13250,"close":13520,"volume":489785,"rsi_14":73.6,"sma_20":12784.25,"sma_60":13570.92,"sma_120":16092.25},{"date":"2026-08-21","open":13105,"high":13290,"low":12510,"close":12730,"volume":288206,"rsi_14":60.28,"sma_20":12810.75,"sma_60":13507.67,"sma_120":16032.92},{"date":"2026-08-24","open":12810,"high":13435,"low":12810,"close":13350,"volume":336569,"rsi_14":62.22,"sma_20":12868.75,"sma_60":13451.75,"sma_120":15971.38},{"date":"2026-08-25","open":13350,"high":13405,"low":12650,"close":13115,"volume":208115,"rsi_14":51.88,"sma_20":12917.0,"sma_60":13394.83,"sma_120":15904.21},{"date":"2026-08-26","open":13360,"high":13475,"low":13090,"close":13290,"volume":404705,"rsi_14":52.53,"sma_20":12993.0,"sma_60":13350.5,"sma_120":15844.83},{"date":"2026-08-27","open":13070,"high":13375,"low":13070,"close":13175,"volume":292240,"rsi_14":49.54,"sma_20":13107.75,"sma_60":13305.42,"sma_120":15810.54},{"date":"2026-08-28","open":13025,"high":13320,"low":13005,"close":13320,"volume":179576,"rsi_14":48.84,"sma_20":13241.25,"sma_60":13270.83,"sma_120":15755.21},{"date":"2026-08-31","open":12800,"high":13055,"low":12425,"close":12935,"volume":679909,"rsi_14":31.21,"sma_20":13313.5,"sma_60":13233.67,"sma_120":15692.96},{"date":"2026-09-01","open":12630,"high":12930,"low":12530,"close":12660,"volume":163728,"rsi_14":31.77,"sma_20":13356.5,"sma_60":13200.5,"sma_120":15632.83},{"date":"2026-09-02","open":12445,"high":12900,"low":12215,"close":12340,"volume":268212,"rsi_14":32.46,"sma_20":13328.0,"sma_60":13190.67,"sma_120":15569.0},{"date":"2026-09-03","open":12285,"high":12590,"low":11810,"close":11900,"volume":222239,"rsi_14":30.02,"sma_20":13272.5,"sma_60":13157.33,"sma_120":15501.58},{"date":"2026-09-04","open":12175,"high":12330,"low":11910,"close":12255,"volume":202734,"rsi_14":35.15,"sma_20":13224.0,"sma_60":13134.75,"sma_120":15436.21},{"date":"2026-09-07","open":12225,"high":12245,"low":12045,"close":12180,"volume":123165,"rsi_14":40.25,"sma_20":13160.75,"sma_60":13104.08,"sma_120":15365.21},{"date":"2026-09-08","open":12145,"high":12235,"low":11930,"close":11935,"volume":227839,"rsi_14":38.0,"sma_20":13025.25,"sma_60":13071.83,"sma_120":15296.58},{"date":"2026-09-09","open":11975,"high":12040,"low":11755,"close":11995,"volume":193591,"rsi_14":32.0,"sma_20":12910.5,"sma_60":13038.92,"sma_120":15229.54},{"date":"2026-09-10","open":11805,"high":11975,"low":11460,"close":11830,"volume":265126,"rsi_14":37.53,"sma_20":12808.25,"sma_60":12995.33,"sma_120":15156.04},{"date":"2026-09-11","open":11480,"high":11710,"low":11465,"close":11585,"volume":146508,"rsi_14":22.72,"sma_20":12698.0,"sma_60":12936.75,"sma_120":15084.25},{"date":"2026-09-14","open":11500,"high":11660,"low":11220,"close":11435,"volume":160465,"rsi_14":23.33,"sma_20":12582.0,"sma_60":12883.83,"sma_120":15007.29},{"date":"2026-09-15","open":11360,"high":11845,"low":11360,"close":11460,"volume":136555,"rsi_14":19.5,"sma_20":12503.0,"sma_60":12840.42,"sma_120":14941.12},{"date":"2026-09-16","open":11295,"high":11475,"low":11200,"close":11385,"volume":199279,"rsi_14":19.76,"sma_20":12419.75,"sma_60":12799.5,"sma_120":14871.33},{"date":"2026-09-17","open":11390,"high":11760,"low":11390,"close":11670,"volume":1324756,"rsi_14":23.39,"sma_20":12327.25,"sma_60":12774.33,"sma_120":14796.92},{"date":"2026-09-18","open":11670,"high":11670,"low":11225,"close":11290,"volume":422494,"rsi_14":23.42,"sma_20":12255.25,"sma_60":12725.42,"sma_120":14715.54},{"date":"2026-09-21","open":11385,"high":11385,"low":11120,"close":11195,"volume":238801,"rsi_14":24.87,"sma_20":12147.5,"sma_60":12676.83,"sma_120":14632.17},{"date":"2026-09-22","open":11350,"high":11350,"low":11000,"close":11080,"volume":119907,"rsi_14":26.75,"sma_20":12045.75,"sma_60":12638.67,"sma_120":14554.67},{"date":"2026-09-23","open":11085,"high":11275,"low":11000,"close":11000,"volume":242095,"rsi_14":30.85,"sma_20":11931.25,"sma_60":12570.33,"sma_120":14488.5},{"date":"2026-09-28","open":11250,"high":11335,"low":11050,"close":11135,"volume":203865,"rsi_14":23.71,"sma_20":11829.25,"sma_60":12516.08,"sma_120":14414.83},{"date":"2026-09-29","open":10990,"high":11010,"low":10810,"close":10970,"volume":147558,"rsi_14":22.75,"sma_20":11711.75,"sma_60":12456.33,"sma_120":14353.08},{"date":"2026-09-30","open":10975,"high":11165,"low":10850,"close":10960,"volume":147442,"rsi_14":25.44,"sma_20":11613.0,"sma_60":12401.25,"sma_120":14294.17},{"date":"2026-10-01","open":10960,"high":11915,"low":10865,"close":11915,"volume":940982,"rsi_14":48.61,"sma_20":11575.75,"sma_60":12364.0,"sma_120":14248.21},{"date":"2026-10-02","open":11720,"high":11980,"low":11500,"close":11640,"volume":679887,"rsi_14":46.82,"sma_20":11540.75,"sma_60":12334.42,"sma_120":14200.67},{"date":"2026-10-06","open":11645,"high":12060,"low":11640,"close":12000,"volume":470795,"rsi_14":56.68,"sma_20":11545.75,"sma_60":12307.33,"sma_120":14151.67},{"date":"2026-10-07","open":12075,"high":12300,"low":11715,"close":11715,"volume":393471,"rsi_14":54.32,"sma_20":11518.75,"sma_60":12288.75,"sma_120":14102.04},{"date":"2026-10-08","open":11295,"high":11580,"low":11055,"close":11105,"volume":253680,"rsi_14":45.36,"sma_20":11465.0,"sma_60":12262.83,"sma_120":14045.33},{"date":"2026-10-12","open":11100,"high":11330,"low":10550,"close":10560,"volume":237825,"rsi_14":40.4,"sma_20":11396.25,"sma_60":12222.17,"sma_120":13985.0},{"date":"2026-10-13","open":10010,"high":10560,"low":9810,"close":10145,"volume":641338,"rsi_14":32.77,"sma_20":11303.75,"sma_60":12183.33,"sma_120":13921.71},{"date":"2026-10-14","open":10000,"high":10235,"low":9825,"close":9920,"volume":413923,"rsi_14":33.96,"sma_20":11208.25,"sma_60":12148.25,"sma_120":13850.04},{"date":"2026-10-15","open":9690,"high":9770,"low":9360,"close":9625,"volume":363476,"rsi_14":32.44,"sma_20":11110.25,"sma_60":12097.83,"sma_120":13774.92},{"date":"2026-10-16","open":9550,"high":10580,"low":9550,"close":10320,"volume":867045,"rsi_14":42.48,"sma_20":11054.5,"sma_60":12063.5,"sma_120":13706.5},{"date":"2026-10-19","open":10320,"high":10930,"low":10235,"close":10930,"volume":378117,"rsi_14":49.37,"sma_20":11028.0,"sma_60":12048.92,"sma_120":13642.42},{"date":"2026-10-20","open":10700,"high":10820,"low":10335,"close":10635,"volume":1356819,"rsi_14":45.64,"sma_20":10990.5,"sma_60":12030.83,"sma_120":13580.71},{"date":"2026-10-21","open":10910,"high":11065,"low":10640,"close":10830,"volume":379254,"rsi_14":48.79,"sma_20":10948.5,"sma_60":12020.0,"sma_120":13521.79},{"date":"2026-10-22","open":10685,"high":10865,"low":10495,"close":10495,"volume":135419,"rsi_14":46.19,"sma_20":10908.75,"sma_60":11991.58,"sma_120":13458.38},{"date":"2026-10-23","open":10653,"high":10653,"low":10179,"close":10645,"volume":191950}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIME K바이오액티브","phase":"above-fold","symbol_resolved":true}